Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadcasting - Radio Sector (CIX: MSECTOR724 )

46.65 +6.16 (+15.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 1161 1187 1138 1159 0 +17.28(+1.51%)
Sep 29, 2015 1137 1166 1117 1142 0 +9.45(+0.83%)
Sep 28, 2015 1149 1162 1122 1132 0 -16.13(-1.40%)
Sep 25, 2015 1165 1184 1136 1148 0 -12.31(-1.06%)
Sep 24, 2015 1189 1198 1143 1161 0 -37.58(-3.14%)
Sep 23, 2015 1218 1236 1191 1198 0 -18.82(-1.55%)
Sep 22, 2015 1236 1251 1204 1217 0 -23.63(-1.90%)
Sep 21, 2015 1224 1253 1204 1241 0 +27.27(+2.25%)
Sep 18, 2015 1224 1252 1187 1213 0 -16.27(-1.32%)
Sep 17, 2015 1232 1267 1208 1230 0 +2.49(+0.20%)
Sep 16, 2015 1216 1243 1194 1227 0 +19.87(+1.65%)
Sep 15, 2015 1210 1230 1185 1207 0 +2.58(+0.21%)
Sep 14, 2015 1232 1265 1188 1205 0 -26.06(-2.12%)
Sep 11, 2015 1231 1259 1212 1231 0 -12.21(-0.98%)
Sep 10, 2015 1247 1275 1225 1243 0 -5.71(-0.46%)
Sep 09, 2015 1256 1277 1237 1249 0 +4.30(+0.35%)
Sep 08, 2015 1258 1279 1234 1244 0 +3.00(+0.24%)
Sep 04, 2015 1241 1241 1241 1241 0 -14.18(-1.13%)
Sep 03, 2015 1268 1278 1233 1256 0 -8.77(-0.69%)
Sep 02, 2015 1280 1292 1246 1264 0 +4.75(+0.38%)
Sep 01, 2015 1290 1312 1231 1260 0 -43.53(-3.34%)
Aug 31, 2015 1247 1319 1232 1303 0 +57.76(+4.64%)
Aug 28, 2015 1230 1269 1206 1245 0 +18.78(+1.53%)
Aug 27, 2015 1219 1254 1200 1227 0 +11.77(+0.97%)
Aug 26, 2015 1203 1228 1170 1215 0 +23.86(+2.00%)
Aug 25, 2015 1200 1216 1165 1191 0 +11.61(+0.98%)
Aug 24, 2015 1179 1218 1134 1179 0 -30.22(-2.50%)
Aug 21, 2015 1181 1220 1162 1210 0 +16.58(+1.39%)
Aug 20, 2015 1225 1229 1183 1193 0 -37.79(-3.07%)
Aug 19, 2015 1230 1250 1211 1231 0 -0.39(-0.03%)
Aug 18, 2015 1223 1251 1210 1231 0 +9.64(+0.79%)
Aug 17, 2015 1223 1239 1200 1222 0 -2.68(-0.22%)
Aug 14, 2015 1205 1236 1197 1224 0 +20.97(+1.74%)
Aug 13, 2015 1228 1242 1192 1203 0 -34.27(-2.77%)
Aug 12, 2015 1230 1258 1213 1238 0 -7.55(-0.61%)
Aug 11, 2015 1258 1271 1232 1245 0 -19.77(-1.56%)
Aug 10, 2015 1253 1288 1245 1265 0 +16.23(+1.30%)
Aug 07, 2015 1261 1285 1234 1249 0 -15.40(-1.22%)
Aug 06, 2015 1275 1310 1243 1264 0 -21.21(-1.65%)
Aug 05, 2015 1300 1314 1274 1285 0 -15.62(-1.20%)
Aug 04, 2015 1307 1331 1286 1301 0 -14.77(-1.12%)
Aug 03, 2015 1315 1327 1300 1316 0 -0.33(-0.03%)
Jul 31, 2015 1296 1333 1288 1316 0 +21.42(+1.65%)
Jul 30, 2015 1285 1314 1262 1295 0 +1.38(+0.11%)
Jul 29, 2015 1267 1305 1253 1293 0 +22.00(+1.73%)
Jul 28, 2015 1276 1291 1248 1271 0 +0.63(+0.05%)
Jul 27, 2015 1276 1297 1255 1270 0 -22.69(-1.75%)
Jul 24, 2015 1318 1329 1283 1293 0 -22.88(-1.74%)
Jul 23, 2015 1330 1352 1299 1316 0 -15.05(-1.13%)
Jul 22, 2015 1334 1356 1318 1331 0 -8.28(-0.62%)
Jul 21, 2015 1335 1360 1323 1339 0 +4.57(+0.34%)
Jul 20, 2015 1362 1366 1304 1335 0 -25.52(-1.88%)
Jul 17, 2015 1365 1379 1343 1360 0 -8.60(-0.63%)
Jul 16, 2015 1384 1425 1340 1369 0 -17.28(-1.25%)
Jul 15, 2015 1429 1458 1362 1386 0 -77.56(-5.30%)
Jul 14, 2015 1470 1494 1444 1464 0 -7.75(-0.53%)
Jul 13, 2015 1500 1515 1449 1472 0 -27.34(-1.82%)
Jul 10, 2015 1484 1517 1472 1499 0 +31.53(+2.15%)
Jul 09, 2015 1484 1507 1459 1467 0 +0.53(+0.04%)
Jul 08, 2015 1505 1516 1458 1467 0 -48.38(-3.19%)
Jul 07, 2015 1531 1537 1487 1515 0 -12.18(-0.80%)
Jul 06, 2015 1506 1552 1489 1527 0 +16.16(+1.07%)
Jul 03, 2015 1509 1518 1509 1511 0 +0.89(+0.06%)
Jul 02, 2015 1515 1542 1492 1510 0 +6.74(+0.45%)
Jul 01, 2015 1499 1523 1483 1504 0 +6.59(+0.44%)
Jun 30, 2015 1521 1529 1476 1497 0 -6.19(-0.41%)
Jun 29, 2015 1537 1558 1496 1503 0 -53.59(-3.44%)
Jun 26, 2015 1548 1577 1520 1557 0 +10.83(+0.70%)
Jun 25, 2015 1545 1566 1514 1546 0 +12.14(+0.79%)
Jun 24, 2015 1525 1553 1500 1534 0 +4.52(+0.30%)
Jun 23, 2015 1522 1539 1510 1529 0 +4.23(+0.28%)
Jun 22, 2015 1552 1564 1510 1525 0 -23.74(-1.53%)
Jun 19, 2015 1561 1591 1515 1549 0 -14.14(-0.90%)
Jun 18, 2015 1538 1580 1528 1563 0 +29.03(+1.89%)
Jun 17, 2015 1528 1553 1515 1534 0 +11.93(+0.78%)
Jun 16, 2015 1525 1551 1509 1522 0 +1.13(+0.07%)
Jun 15, 2015 1528 1552 1506 1521 0 -19.29(-1.25%)
Jun 12, 2015 1543 1562 1526 1540 0 -8.88(-0.57%)
Jun 11, 2015 1552 1567 1528 1549 0 -11.13(-0.71%)
Jun 10, 2015 1532 1574 1522 1560 0 +32.86(+2.15%)
Jun 09, 2015 1535 1547 1506 1527 0 -4.68(-0.31%)
Jun 08, 2015 1573 1583 1516 1532 0 -38.36(-2.44%)
Jun 05, 2015 1553 1584 1537 1570 0 +18.27(+1.18%)
Jun 04, 2015 1580 1595 1541 1552 0 -42.02(-2.64%)
Jun 03, 2015 1600 1614 1579 1594 0 +3.62(+0.23%)
Jun 02, 2015 1597 1613 1575 1590 0 -9.59(-0.60%)
Jun 01, 2015 1599 1622 1563 1600 0 +20.20(+1.28%)
May 29, 2015 1584 1606 1559 1580 0 -5.08(-0.32%)
May 28, 2015 1595 1612 1565 1585 0 -13.48(-0.84%)
May 27, 2015 1583 1608 1571 1598 0 +13.18(+0.83%)
May 26, 2015 1600 1617 1556 1585 0 -19.86(-1.24%)
May 25, 2015 1609 1610 1604 1605 0 -6.68(-0.41%)
May 22, 2015 1622 1628 1601 1612 0 -6.38(-0.39%)
May 21, 2015 1622 1638 1607 1618 0 -5.48(-0.34%)
May 20, 2015 1632 1646 1603 1624 0 -3.66(-0.22%)
May 19, 2015 1619 1648 1594 1627 0 +6.36(+0.39%)
May 18, 2015 1602 1627 1589 1621 0 +23.39(+1.46%)
May 15, 2015 1602 1621 1581 1598 0 -8.94(-0.56%)
May 14, 2015 1603 1633 1589 1606 0 +10.38(+0.65%)
May 13, 2015 1610 1629 1574 1596 0 -10.49(-0.65%)
May 12, 2015 1600 1621 1561 1607 0 -6.08(-0.38%)
May 11, 2015 1595 1638 1568 1613 0 +27.75(+1.75%)
May 08, 2015 1582 1605 1561 1585 0 +12.69(+0.81%)
May 07, 2015 1571 1593 1547 1572 0 -1.07(-0.07%)
May 06, 2015 1576 1606 1548 1573 0 -3.80(-0.24%)
May 05, 2015 1593 1610 1552 1577 0 -24.72(-1.54%)
May 04, 2015 1611 1625 1571 1602 0 -4.69(-0.29%)
May 01, 2015 1624 1654 1549 1607 0 -21.69(-1.33%)
Apr 30, 2015 1632 1673 1595 1628 0 -7.90(-0.48%)
Apr 29, 2015 1648 1661 1618 1636 0 -16.44(-0.99%)
Apr 28, 2015 1643 1671 1623 1653 0 +16.87(+1.03%)
Apr 27, 2015 1645 1670 1608 1636 0 -6.84(-0.42%)
Apr 24, 2015 1649 1670 1625 1643 0 -5.28(-0.32%)
Apr 23, 2015 1649 1667 1630 1648 0 -4.85(-0.29%)
Apr 22, 2015 1649 1676 1626 1653 0 +6.09(+0.37%)
Apr 21, 2015 1659 1670 1623 1647 0 -12.50(-0.75%)
Apr 20, 2015 1648 1674 1628 1659 0 +16.95(+1.03%)
Apr 17, 2015 1666 1681 1629 1642 0 -29.02(-1.74%)
Apr 16, 2015 1647 1686 1629 1671 0 +31.50(+1.92%)
Apr 15, 2015 1644 1665 1619 1640 0 -2.69(-0.16%)
Apr 14, 2015 1655 1675 1617 1642 0 -14.59(-0.88%)
Apr 13, 2015 1666 1685 1630 1657 0 -12.74(-0.76%)
Apr 10, 2015 1678 1684 1639 1670 0 +9.12(+0.55%)
Apr 09, 2015 1663 1678 1613 1661 0 -43.98(-2.58%)
Apr 08, 2015 1717 1737 1681 1704 0 -18.36(-1.07%)
Apr 07, 2015 1724 1737 1704 1723 0 -5.53(-0.32%)
Apr 06, 2015 1705 1746 1687 1728 0 +17.65(+1.03%)
Apr 02, 2015 1711 1711 1711 1711 0 +13.98(+0.82%)
Apr 01, 2015 1712 1742 1673 1697 0 -20.64(-1.20%)
Mar 31, 2015 1712 1730 1663 1717 0 -28.46(-1.63%)
Mar 30, 2015 1742 1780 1720 1746 0 -2.90(-0.17%)
Mar 27, 2015 1750 1769 1720 1749 0 -3.02(-0.17%)
Mar 26, 2015 1765 1793 1733 1752 0 -17.03(-0.96%)
Mar 25, 2015 1793 1816 1751 1769 0 -27.52(-1.53%)
Mar 24, 2015 1741 1813 1733 1796 0 +61.08(+3.52%)
Mar 23, 2015 1640 1756 1626 1735 0 +58.83(+3.51%)
Mar 20, 2015 1720 1772 1595 1676 0 -70.77(-4.05%)
Mar 19, 2015 1825 1849 1731 1747 0 -78.21(-4.28%)
Mar 18, 2015 1831 1854 1788 1825 0 -3.38(-0.18%)
Mar 17, 2015 1844 1861 1794 1829 0 -16.70(-0.90%)
Mar 16, 2015 1875 1889 1828 1845 0 -32.32(-1.72%)
Mar 13, 2015 1896 1910 1863 1878 0 -14.95(-0.79%)
Mar 12, 2015 1876 1912 1861 1893 0 +16.59(+0.88%)
Mar 11, 2015 1880 1903 1838 1876 0 -1.25(-0.07%)
Mar 10, 2015 1884 1897 1853 1877 0 -16.53(-0.87%)
Mar 09, 2015 1880 1918 1864 1894 0 +10.80(+0.57%)
Mar 06, 2015 1865 1902 1852 1883 0 +15.53(+0.83%)
Mar 05, 2015 1886 1899 1839 1868 0 -17.15(-0.91%)
Mar 04, 2015 1885 1928 1877 1885 0 -27.01(-1.41%)
Mar 03, 2015 1910 1932 1908 1912 0 -87.22(-4.36%)
Mar 02, 2015 1998 2039 1962 1999 0 +1.68(+0.08%)
Feb 27, 2015 2000 2038 1969 1997 0 -6.25(-0.31%)
Feb 26, 2015 2006 2018 2000 2004 0 +12.82(+0.64%)
Feb 25, 2015 1989 2022 1966 1991 0 +4.14(+0.21%)
Feb 24, 2015 2005 2025 1975 1987 0 -12.76(-0.64%)
Feb 23, 2015 2018 2042 1975 1999 0 -24.30(-1.20%)
Feb 20, 2015 2044 2066 1991 2024 0 -17.31(-0.85%)
Feb 19, 2015 2061 2089 2019 2041 0 -18.35(-0.89%)
Feb 18, 2015 2073 2094 2036 2059 0 -14.33(-0.69%)
Feb 17, 2015 2057 2109 2041 2074 0 +12.52(+0.61%)
Feb 13, 2015 2061 2061 2061 2061 0 +45.68(+2.27%)
Feb 12, 2015 1993 2055 1962 2015 0 +30.54(+1.54%)
Feb 11, 2015 2006 2023 1960 1985 0 -26.92(-1.34%)
Feb 10, 2015 2016 2047 1964 2012 0 +2.98(+0.15%)
Feb 09, 2015 2032 2075 1985 2009 0 -25.97(-1.28%)
Feb 06, 2015 2003 2061 1984 2035 0 +36.10(+1.81%)
Feb 05, 2015 1973 2026 1960 1999 0 +26.92(+1.37%)
Feb 04, 2015 1976 2030 1942 1972 0 -12.59(-0.63%)
Feb 03, 2015 1933 2010 1916 1984 0 +68.35(+3.57%)
Feb 02, 2015 1917 1947 1881 1916 0 +8.98(+0.47%)
Jan 30, 2015 1919 1944 1885 1907 0 -33.74(-1.74%)
Jan 29, 2015 1961 1987 1898 1941 0 -14.90(-0.76%)
Jan 28, 2015 2012 2027 1938 1956 0 -43.90(-2.20%)
Jan 27, 2015 1969 2017 1956 2000 0 +15.01(+0.76%)
Jan 26, 2015 1991 2010 1958 1985 0 -14.72(-0.74%)
Jan 23, 2015 1996 2024 1969 1999 0 +0.66(+0.03%)
Jan 22, 2015 2001 2045 1958 1999 0 +3.77(+0.19%)
Jan 21, 2015 1984 2019 1948 1995 0 -6.56(-0.33%)
Jan 20, 2015 1992 2023 1958 2001 0 +6.33(+0.32%)
Jan 19, 2015 1953 2004 1943 1995 0 +0.45(+0.02%)
Jan 16, 2015 1942 2001 1930 1995 0 +42.24(+2.16%)
Jan 15, 2015 1963 1976 1906 1952 0 -5.36(-0.27%)
Jan 14, 2015 2016 2032 1928 1958 0 -9.50(-0.48%)
Jan 13, 2015 1967 1967 1967 1967 0 +17.88(+0.92%)
Jan 12, 2015 2024 2034 1923 1949 0 -79.10(-3.90%)
Jan 09, 2015 2050 2065 2022 2028 0 -22.16(-1.08%)
Jan 08, 2015 2038 2071 2023 2051 0 +27.25(+1.35%)
Jan 07, 2015 2017 2039 1989 2023 0 +12.26(+0.61%)
Jan 06, 2015 2081 2091 1984 2011 0 -71.63(-3.44%)
Jan 05, 2015 2082 2129 2041 2083 0 -1.08(-0.05%)
Jan 02, 2015 2086 2116 2041 2084 0 +2.46(+0.12%)
Dec 31, 2014 2081 2081 2081 2081 0 -0.69(-0.03%)
Dec 30, 2014 2085 2110 2065 2082 0 -10.17(-0.49%)
Dec 29, 2014 2083 2110 2063 2092 0 +6.72(+0.32%)
Dec 26, 2014 2077 2092 2060 2086 0 +18.08(+0.87%)
Dec 24, 2014 2067 2067 2067 2067 0 -7.43(-0.36%)
Dec 23, 2014 2060 2092 2040 2075 0 +20.75(+1.01%)
Dec 22, 2014 2092 2113 2040 2054 0 -39.66(-1.89%)
Dec 19, 2014 2092 2120 2049 2094 0 +2.28(+0.11%)
Dec 18, 2014 2076 2105 2053 2092 0 +42.69(+2.08%)
Dec 17, 2014 2002 2071 1979 2049 0 +51.61(+2.58%)
Dec 16, 2014 1996 2018 1994 1997 0 +2.82(+0.14%)
Dec 15, 2014 1989 2036 1970 1994 0 +8.89(+0.45%)
Dec 12, 2014 1959 2007 1937 1986 0 +2.60(+0.13%)
Dec 11, 2014 1957 2023 1946 1983 0 +28.80(+1.47%)
Dec 10, 2014 1968 1988 1935 1954 0 -21.81(-1.10%)
Dec 09, 2014 1952 1990 1936 1976 0 +16.57(+0.85%)
Dec 08, 2014 1984 1998 1942 1959 0 -19.32(-0.98%)
Dec 05, 2014 1951 1993 1941 1979 0 +32.18(+1.65%)
Dec 04, 2014 1961 1975 1924 1946 0 -12.63(-0.64%)
Dec 03, 2014 1953 1988 1933 1959 0 +15.13(+0.78%)
Dec 02, 2014 1920 1959 1902 1944 0 +27.23(+1.42%)
Dec 01, 2014 1967 1970 1902 1917 0 -47.32(-2.41%)
Nov 28, 2014 1967 1999 1933 1964 0 +6.75(+0.34%)
Nov 27, 2014 1955 1962 1953 1957 0 -2.67(-0.14%)
Nov 26, 2014 1951 1987 1922 1960 0 +16.72(+0.86%)
Nov 25, 2014 1951 1978 1920 1943 0 -7.10(-0.36%)
Nov 24, 2014 1940 2005 1908 1950 0 +7.95(+0.41%)
Nov 21, 2014 1938 1969 1909 1942 0 +27.89(+1.46%)
Nov 20, 2014 1897 1942 1875 1915 0 +7.36(+0.39%)
Nov 19, 2014 1880 1920 1850 1907 0 +25.85(+1.37%)
Nov 18, 2014 1881 1901 1845 1881 0 +3.05(+0.16%)
Nov 17, 2014 1911 1954 1857 1878 0 -21.79(-1.15%)
Nov 14, 2014 1852 1919 1834 1900 0 +53.00(+2.87%)
Nov 13, 2014 1847 1862 1814 1847 0 -0.80(-0.04%)
Nov 12, 2014 1850 1868 1806 1848 0 -8.52(-0.46%)
Nov 11, 2014 1838 1885 1775 1856 0 +5.53(+0.30%)
Nov 10, 2014 1909 1936 1827 1851 0 -14.03(-0.75%)
Nov 07, 2014 1856 1874 1827 1865 0 +11.15(+0.60%)
Nov 06, 2014 1865 1884 1828 1854 0 -13.47(-0.72%)
Nov 05, 2014 1873 1892 1841 1867 0 +10.30(+0.55%)
Nov 04, 2014 1882 1903 1832 1857 0 -33.20(-1.76%)
Nov 03, 2014 1929 1945 1870 1890 0 -26.85(-1.40%)
Oct 31, 2014 1891 1927 1855 1917 0 +55.26(+2.97%)
Oct 30, 2014 1884 1912 1832 1862 0 -33.45(-1.77%)
Oct 28, 2014 1859 1915 1832 1895 0 +43.51(+2.35%)
Oct 27, 2014 1913 1924 1839 1852 0 -66.91(-3.49%)
Oct 24, 2014 1991 2002 1894 1919 0 -74.43(-3.73%)
Oct 23, 2014 2011 2032 1950 1993 0 -77.50(-3.74%)
Oct 21, 2014 2078 2098 2042 2070 0 +4.66(+0.23%)
Oct 20, 2014 2035 2084 2024 2066 0 +22.61(+1.11%)
Oct 17, 2014 2039 2077 2028 2043 0 +25.86(+1.28%)
Oct 16, 2014 1932 2026 1924 2017 0 +59.58(+3.04%)
Oct 15, 2014 1953 1997 1906 1958 0 -12.75(-0.65%)
Oct 14, 2014 1936 1991 1918 1971 0 +43.63(+2.26%)
Oct 13, 2014 1926 1935 1922 1927 0 -8.88(-0.46%)
Oct 10, 2014 1971 1995 1923 1936 0 -53.69(-2.70%)
Oct 09, 2014 2030 2039 1975 1989 0 -42.15(-2.07%)
Oct 08, 2014 2001 2041 1984 2032 0 +24.99(+1.25%)
Oct 07, 2014 2002 2023 1994 2007 0 -3.31(-0.16%)
Oct 06, 2014 2026 2051 1996 2010 0 -13.93(-0.69%)
Oct 03, 2014 2025 2076 1992 2024 0 +9.03(+0.45%)
Oct 02, 2014 2038 2057 1986 2015 0 -30.52(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback