Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CATV Systems Sector (CIX: MSECTOR725 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 2561 2611 2521 2577 0 +33.00(+1.30%)
Oct 30, 2018 2464 2552 2442 2544 0 +109.50(+4.50%)
Oct 29, 2018 2435 2475 2397 2434 0 +44.25(+1.85%)
Oct 26, 2018 2417 2468 2368 2390 0 +59.62(+2.56%)
Oct 24, 2018 2460 2479 2326 2331 0 -110.26(-4.52%)
Oct 23, 2018 2431 2456 2400 2441 0 -17.45(-0.71%)
Oct 22, 2018 2479 2492 2447 2458 0 -13.97(-0.57%)
Oct 19, 2018 2477 2507 2453 2472 0 +6.09(+0.25%)
Oct 18, 2018 2485 2510 2455 2466 0 -26.70(-1.07%)
Oct 17, 2018 2476 2513 2454 2493 0 +23.66(+0.96%)
Oct 16, 2018 2420 2476 2416 2469 0 +60.16(+2.50%)
Oct 15, 2018 2376 2446 2369 2409 0 +32.89(+1.38%)
Oct 12, 2018 2341 2388 2328 2376 0 +62.02(+2.68%)
Oct 11, 2018 2377 2384 2302 2314 0 -44.47(-1.89%)
Oct 10, 2018 2437 2455 2355 2359 0 -77.70(-3.19%)
Oct 09, 2018 2430 2464 2408 2436 0 +11.87(+0.49%)
Oct 08, 2018 2383 2429 2375 2424 0 +37.03(+1.55%)
Oct 05, 2018 2433 2439 2378 2387 0 -45.86(-1.88%)
Oct 04, 2018 2424 2440 2408 2433 0 +0.47(+0.02%)
Oct 03, 2018 2467 2477 2419 2433 0 -27.52(-1.12%)
Oct 02, 2018 2431 2472 2412 2460 0 +15.12(+0.62%)
Oct 01, 2018 2447 2457 2412 2445 0 +6.93(+0.28%)
Sep 28, 2018 2427 2455 2418 2438 0 +12.29(+0.51%)
Sep 27, 2018 2440 2458 2419 2426 0 -5.72(-0.24%)
Sep 26, 2018 2445 2468 2425 2432 0 -0.90(-0.04%)
Sep 25, 2018 2461 2471 2424 2433 0 -14.04(-0.57%)
Sep 24, 2018 2470 2492 2393 2447 0 -136.57(-5.29%)
Sep 21, 2018 2591 2599 2557 2583 0 +2.24(+0.09%)
Sep 20, 2018 2569 2594 2536 2581 0 +30.76(+1.21%)
Sep 19, 2018 2570 2591 2545 2550 0 -24.05(-0.93%)
Sep 18, 2018 2534 2584 2524 2574 0 +46.06(+1.82%)
Sep 17, 2018 2533 2548 2512 2528 0 +0.56(+0.02%)
Sep 14, 2018 2538 2546 2510 2528 0 -3.58(-0.14%)
Sep 13, 2018 2472 2544 2467 2531 0 +63.88(+2.59%)
Sep 12, 2018 2464 2482 2430 2467 0 -0.40(-0.02%)
Sep 11, 2018 2474 2482 2453 2468 0 -2.04(-0.08%)
Sep 10, 2018 2473 2482 2461 2470 0 +12.26(+0.50%)
Sep 07, 2018 2440 2473 2427 2458 0 +4.79(+0.20%)
Sep 06, 2018 2478 2482 2426 2453 0 -9.47(-0.38%)
Sep 05, 2018 2463 2479 2452 2462 0 -6.88(-0.28%)
Sep 04, 2018 2496 2503 2456 2469 0 -42.65(-1.70%)
Aug 31, 2018 2512 2512 2512 2512 0 +13.30(+0.53%)
Aug 30, 2018 2492 2502 2480 2498 0 -6.80(-0.27%)
Aug 29, 2018 2478 2516 2468 2505 0 +23.12(+0.93%)
Aug 28, 2018 2502 2507 2471 2482 0 -5.76(-0.23%)
Aug 27, 2018 2499 2507 2483 2488 0 -2.14(-0.09%)
Aug 24, 2018 2426 2511 2420 2490 0 +69.10(+2.85%)
Aug 23, 2018 2428 2436 2416 2421 0 -13.83(-0.57%)
Aug 22, 2018 2451 2454 2431 2435 0 -18.38(-0.75%)
Aug 21, 2018 2430 2472 2427 2453 0 +27.51(+1.13%)
Aug 20, 2018 2438 2445 2412 2426 0 -6.27(-0.26%)
Aug 17, 2018 2426 2448 2411 2432 0 +0.41(+0.02%)
Aug 16, 2018 2396 2445 2392 2431 0 +41.85(+1.75%)
Aug 15, 2018 2405 2410 2369 2390 0 -28.62(-1.18%)
Aug 14, 2018 2397 2425 2393 2418 0 +26.05(+1.09%)
Aug 13, 2018 2396 2405 2373 2392 0 -3.50(-0.15%)
Aug 10, 2018 2411 2417 2385 2396 0 -30.45(-1.26%)
Aug 09, 2018 2397 2449 2394 2426 0 +31.39(+1.31%)
Aug 08, 2018 2419 2426 2380 2395 0 -21.04(-0.87%)
Aug 07, 2018 2419 2428 2396 2416 0 -1.29(-0.05%)
Aug 06, 2018 2428 2447 2409 2417 0 +0.02(+0.00%)
Aug 03, 2018 2378 2419 2364 2417 0 +60.45(+2.57%)
Aug 02, 2018 2389 2392 2352 2357 0 -45.88(-1.91%)
Aug 01, 2018 2436 2438 2395 2402 0 -28.00(-1.15%)
Jul 31, 2018 2418 2450 2409 2430 0 +24.59(+1.02%)
Jul 30, 2018 2380 2423 2377 2406 0 +25.59(+1.08%)
Jul 27, 2018 2366 2415 2357 2380 0 +19.71(+0.83%)
Jul 26, 2018 2364 2386 2300 2361 0 +80.31(+3.52%)
Jul 25, 2018 2280 2290 2241 2280 0 +0.60(+0.03%)
Jul 24, 2018 2285 2339 2276 2280 0 -49.96(-2.14%)
Jul 23, 2018 2330 2341 2308 2330 0 -9.40(-0.40%)
Jul 20, 2018 2367 2378 2335 2339 0 -36.06(-1.52%)
Jul 19, 2018 2391 2403 2363 2375 0 +49.35(+2.12%)
Jul 18, 2018 2333 2355 2321 2326 0 -16.09(-0.69%)
Jul 17, 2018 2373 2386 2335 2342 0 -48.85(-2.04%)
Jul 16, 2018 2381 2414 2371 2391 0 +12.01(+0.50%)
Jul 13, 2018 2378 2407 2367 2379 0 +9.00(+0.38%)
Jul 12, 2018 2320 2375 2313 2370 0 +46.03(+1.98%)
Jul 11, 2018 2289 2356 2280 2324 0 +16.98(+0.74%)
Jul 10, 2018 2329 2332 2292 2307 0 -13.93(-0.60%)
Jul 09, 2018 2330 2335 2296 2321 0 +3.21(+0.14%)
Jul 06, 2018 2293 2321 2276 2317 0 +34.09(+1.49%)
Jul 05, 2018 2297 2301 2265 2283 0 +4.39(+0.19%)
Jul 03, 2018 2279 2279 2279 2279 0 -4.99(-0.22%)
Jul 02, 2018 2243 2290 2236 2284 0 +18.50(+0.82%)
Jun 29, 2018 2252 2318 2245 2265 0 +7.80(+0.35%)
Jun 28, 2018 2249 2268 2220 2258 0 +17.15(+0.77%)
Jun 27, 2018 2257 2282 2239 2240 0 -28.55(-1.26%)
Jun 26, 2018 2300 2303 2257 2269 0 -21.40(-0.93%)
Jun 25, 2018 2333 2354 2275 2290 0 -43.44(-1.86%)
Jun 22, 2018 2283 2356 2276 2334 0 +65.36(+2.88%)
Jun 21, 2018 2304 2324 2259 2268 0 -40.11(-1.74%)
Jun 20, 2018 2301 2330 2240 2309 0 +40.15(+1.77%)
Jun 19, 2018 2229 2287 2227 2268 0 +12.54(+0.56%)
Jun 18, 2018 2324 2329 2248 2256 0 -75.98(-3.26%)
Jun 15, 2018 2332 2330 2307 2332 0 +11.09(+0.48%)
Jun 14, 2018 2259 2337 2253 2321 0 +94.91(+4.26%)
Jun 13, 2018 2154 2254 2147 2226 0 +0.04(+0.00%)
Jun 12, 2018 2197 2240 2189 2226 0 +25.49(+1.16%)
Jun 11, 2018 2194 2230 2188 2200 0 -0.03(-0.00%)
Jun 08, 2018 2192 2209 2183 2200 0 +6.87(+0.31%)
Jun 07, 2018 2212 2235 2184 2194 0 -10.14(-0.46%)
Jun 06, 2018 2129 2221 2117 2204 0 +78.57(+3.70%)
Jun 05, 2018 2135 2145 2120 2125 0 -8.07(-0.38%)
Jun 04, 2018 2134 2151 2123 2133 0 +2.87(+0.13%)
Jun 01, 2018 2137 2145 2119 2130 0 +3.13(+0.15%)
May 31, 2018 2152 2154 2092 2127 0 -20.62(-0.96%)
May 30, 2018 2162 2165 2136 2148 0 -3.32(-0.15%)
May 29, 2018 2157 2179 2141 2151 0 -20.15(-0.93%)
May 25, 2018 2171 2171 2171 2171 0 +6.19(+0.29%)
May 24, 2018 2175 2192 2141 2165 0 -17.01(-0.78%)
May 23, 2018 2184 2209 2174 2182 0 -41.98(-1.89%)
May 22, 2018 2217 2239 2209 2224 0 +12.84(+0.58%)
May 21, 2018 2240 2248 2202 2211 0 -23.76(-1.06%)
May 18, 2018 2221 2241 2206 2235 0 +15.17(+0.68%)
May 17, 2018 2238 2250 2216 2220 0 -12.20(-0.55%)
May 16, 2018 2203 2243 2195 2232 0 +36.65(+1.67%)
May 15, 2018 2196 2201 2175 2195 0 -10.69(-0.48%)
May 14, 2018 2191 2215 2181 2206 0 +13.44(+0.61%)
May 11, 2018 2172 2200 2165 2193 0 +19.64(+0.90%)
May 10, 2018 2117 2178 2112 2173 0 +58.50(+2.77%)
May 09, 2018 2103 2135 2089 2114 0 +10.90(+0.52%)
May 08, 2018 2176 2211 2098 2104 0 -120.00(-5.40%)
May 07, 2018 2201 2226 2186 2224 0 +27.28(+1.24%)
May 04, 2018 2134 2205 2132 2196 0 +59.09(+2.76%)
May 03, 2018 2150 2157 2107 2137 0 -21.82(-1.01%)
May 02, 2018 2204 2208 2151 2159 0 -49.19(-2.23%)
May 01, 2018 2168 2213 2154 2208 0 +39.91(+1.84%)
Apr 30, 2018 2205 2226 2164 2168 0 -29.80(-1.36%)
Apr 27, 2018 2279 2282 2196 2198 0 -95.71(-4.17%)
Apr 26, 2018 2352 2365 2273 2294 0 -54.75(-2.33%)
Apr 25, 2018 2285 2382 2272 2349 0 +54.37(+2.37%)
Apr 24, 2018 2341 2356 2282 2294 0 -31.35(-1.35%)
Apr 23, 2018 2285 2329 2278 2326 0 +42.54(+1.86%)
Apr 20, 2018 2308 2325 2273 2283 0 -20.22(-0.88%)
Apr 19, 2018 2295 2326 2278 2303 0 +8.13(+0.35%)
Apr 18, 2018 2299 2316 2288 2295 0 -0.04(-0.00%)
Apr 17, 2018 2323 2331 2279 2295 0 -12.50(-0.54%)
Apr 16, 2018 2294 2322 2268 2308 0 +34.34(+1.51%)
Apr 13, 2018 2291 2306 2261 2273 0 -8.84(-0.39%)
Apr 12, 2018 2313 2330 2259 2282 0 -12.49(-0.54%)
Apr 11, 2018 2296 2327 2290 2295 0 -18.75(-0.81%)
Apr 10, 2018 2336 2349 2292 2313 0 -3.93(-0.17%)
Apr 09, 2018 2344 2357 2312 2317 0 -8.92(-0.38%)
Apr 06, 2018 2336 2355 2310 2326 0 -32.01(-1.36%)
Apr 05, 2018 2354 2372 2339 2358 0 +20.10(+0.86%)
Apr 04, 2018 2263 2345 2254 2338 0 +51.90(+2.27%)
Apr 03, 2018 2281 2294 2247 2286 0 +1.11(+0.05%)
Apr 02, 2018 2321 2337 2267 2285 0 -40.04(-1.72%)
Mar 29, 2018 2325 2325 2325 2325 0 +54.86(+2.42%)
Mar 28, 2018 2267 2310 2259 2270 0 +16.92(+0.75%)
Mar 27, 2018 2293 2310 2235 2253 0 -32.11(-1.40%)
Mar 26, 2018 2296 2302 2232 2285 0 +27.03(+1.20%)
Mar 23, 2018 2294 2302 2257 2258 0 -8.83(-0.39%)
Mar 22, 2018 2327 2333 2265 2267 0 -80.72(-3.44%)
Mar 21, 2018 2349 2391 2342 2348 0 -2.97(-0.13%)
Mar 20, 2018 2405 2415 2347 2351 0 -49.50(-2.06%)
Mar 19, 2018 2422 2439 2373 2400 0 -35.50(-1.46%)
Mar 16, 2018 2464 2487 2431 2436 0 -18.96(-0.77%)
Mar 15, 2018 2448 2471 2437 2455 0 +5.44(+0.22%)
Mar 14, 2018 2477 2485 2444 2449 0 -27.00(-1.09%)
Mar 13, 2018 2480 2482 2463 2476 0 -35.24(-1.40%)
Mar 12, 2018 2517 2528 2504 2512 0 -6.72(-0.27%)
Mar 09, 2018 2514 2524 2481 2518 0 +12.79(+0.51%)
Mar 08, 2018 2478 2516 2459 2506 0 +43.95(+1.79%)
Mar 07, 2018 2462 2464 2453 2462 0 -45.20(-1.80%)
Mar 06, 2018 2522 2527 2476 2507 0 +3.98(+0.16%)
Mar 05, 2018 2479 2524 2462 2503 0 +16.88(+0.68%)
Mar 02, 2018 2466 2493 2454 2486 0 +1.39(+0.06%)
Mar 01, 2018 2484 2511 2462 2485 0 +13.54(+0.55%)
Feb 28, 2018 2522 2533 2444 2471 0 -40.53(-1.61%)
Feb 27, 2018 2588 2608 2498 2512 0 -161.17(-6.03%)
Feb 26, 2018 2664 2683 2652 2673 0 +11.81(+0.44%)
Feb 23, 2018 2641 2672 2622 2661 0 +42.05(+1.61%)
Feb 22, 2018 2619 2626 2604 2619 0 -12.24(-0.47%)
Feb 21, 2018 2660 2687 2630 2631 0 -31.34(-1.18%)
Feb 20, 2018 2667 2681 2634 2663 0 -19.06(-0.71%)
Feb 16, 2018 2682 2682 2682 2682 0 -19.74(-0.73%)
Feb 15, 2018 2682 2706 2652 2701 0 +40.16(+1.51%)
Feb 14, 2018 2620 2673 2600 2661 0 +30.22(+1.15%)
Feb 13, 2018 2627 2645 2624 2631 0 +25.60(+0.98%)
Feb 12, 2018 2607 2640 2585 2605 0 +2.15(+0.08%)
Feb 09, 2018 2595 2632 2527 2603 0 +20.66(+0.80%)
Feb 08, 2018 2679 2707 2580 2583 0 -115.51(-4.28%)
Feb 07, 2018 2665 2720 2649 2698 0 +27.45(+1.03%)
Feb 06, 2018 2621 2687 2590 2671 0 +0.06(+0.00%)
Feb 05, 2018 2775 2795 2645 2671 0 -92.84(-3.36%)
Feb 02, 2018 2795 2835 2746 2763 0 -55.87(-1.98%)
Feb 01, 2018 2831 2862 2815 2819 0 -33.91(-1.19%)
Jan 31, 2018 2841 2870 2825 2853 0 +9.78(+0.34%)
Jan 30, 2018 2829 2857 2805 2843 0 +15.88(+0.56%)
Jan 29, 2018 2845 2851 2789 2828 0 -47.73(-1.66%)
Jan 26, 2018 2835 2876 2822 2875 0 +39.41(+1.39%)
Jan 25, 2018 2895 2920 2824 2836 0 -50.58(-1.75%)
Jan 24, 2018 2866 2945 2800 2886 0 +36.36(+1.28%)
Jan 23, 2018 2855 2876 2817 2850 0 -28.22(-0.98%)
Jan 22, 2018 2846 2882 2827 2878 0 +29.33(+1.03%)
Jan 19, 2018 2818 2856 2805 2849 0 +36.63(+1.30%)
Jan 18, 2018 2764 2821 2759 2812 0 +13.55(+0.48%)
Jan 17, 2018 2823 2836 2778 2799 0 -12.79(-0.45%)
Jan 16, 2018 2860 2863 2806 2812 0 -39.42(-1.38%)
Jan 12, 2018 2851 2851 2851 2851 0 -3.48(-0.12%)
Jan 11, 2018 2769 2862 2762 2854 0 +89.76(+3.25%)
Jan 10, 2018 2730 2774 2710 2765 0 +30.18(+1.10%)
Jan 09, 2018 2736 2766 2725 2735 0 +1.07(+0.04%)
Jan 08, 2018 2748 2767 2717 2733 0 -30.48(-1.10%)
Jan 05, 2018 2765 2777 2724 2764 0 +20.90(+0.76%)
Jan 04, 2018 2737 2752 2708 2743 0 +11.53(+0.42%)
Jan 03, 2018 2736 2793 2710 2731 0 -41.44(-1.49%)
Jan 02, 2018 2754 2778 2706 2773 0 +67.96(+2.51%)
Dec 29, 2017 2705 2705 2705 2705 0 -13.67(-0.50%)
Dec 28, 2017 2737 2738 2701 2719 0 -8.26(-0.30%)
Dec 27, 2017 2733 2734 2726 2727 0 -29.58(-1.07%)
Dec 26, 2017 2747 2772 2743 2756 0 +2.04(+0.07%)
Dec 22, 2017 2757 2775 2736 2754 0 -1.24(-0.04%)
Dec 21, 2017 2676 2785 2670 2756 0 +88.95(+3.34%)
Dec 20, 2017 2669 2681 2639 2667 0 +15.05(+0.57%)
Dec 19, 2017 2672 2680 2632 2652 0 -24.54(-0.92%)
Dec 18, 2017 2695 2709 2663 2676 0 -1.72(-0.06%)
Dec 15, 2017 2665 2694 2632 2678 0 +37.58(+1.42%)
Dec 14, 2017 2625 2679 2585 2640 0 +28.37(+1.09%)
Dec 13, 2017 2664 2671 2601 2612 0 -51.86(-1.95%)
Dec 12, 2017 2657 2693 2632 2664 0 +60.46(+2.32%)
Dec 11, 2017 2591 2608 2571 2603 0 +30.68(+1.19%)
Dec 08, 2017 2605 2608 2566 2573 0 +2.94(+0.11%)
Dec 07, 2017 2603 2611 2556 2570 0 -41.23(-1.58%)
Dec 06, 2017 2689 2674 2606 2611 0 -60.10(-2.25%)
Dec 05, 2017 2697 2729 2666 2671 0 -49.61(-1.82%)
Dec 04, 2017 2715 2748 2608 2721 0 +115.13(+4.42%)
Dec 01, 2017 2528 2624 2524 2606 0 +55.06(+2.16%)
Nov 30, 2017 2552 2562 2485 2551 0 +17.84(+0.70%)
Nov 29, 2017 2516 2564 2455 2533 0 +62.68(+2.54%)
Nov 28, 2017 2427 2471 2407 2470 0 +44.05(+1.82%)
Nov 27, 2017 2442 2447 2409 2426 0 -19.99(-0.82%)
Nov 24, 2017 2472 2478 2439 2446 0 -33.13(-1.34%)
Nov 22, 2017 2475 2487 2457 2479 0 +2.94(+0.12%)
Nov 21, 2017 2461 2484 2449 2476 0 +33.36(+1.37%)
Nov 20, 2017 2460 2477 2434 2443 0 -21.32(-0.87%)
Nov 17, 2017 2506 2513 2453 2464 0 -43.25(-1.72%)
Nov 16, 2017 2497 2538 2491 2507 0 -7.21(-0.29%)
Nov 15, 2017 2496 2522 2477 2515 0 +20.59(+0.83%)
Nov 14, 2017 2498 2511 2477 2494 0 -28.05(-1.11%)
Nov 13, 2017 2490 2525 2479 2522 0 +20.18(+0.81%)
Nov 10, 2017 2479 2530 2476 2502 0 +19.07(+0.77%)
Nov 09, 2017 2447 2512 2434 2483 0 +25.28(+1.03%)
Nov 08, 2017 2481 2490 2448 2457 0 -17.34(-0.70%)
Nov 07, 2017 2431 2513 2427 2475 0 +45.64(+1.88%)
Nov 06, 2017 2424 2462 2405 2429 0 +2.96(+0.12%)
Nov 03, 2017 2398 2434 2372 2426 0 +22.78(+0.95%)
Nov 02, 2017 2466 2468 2387 2403 0 -64.38(-2.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.