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 30, 2015 3650 3664 3607 3616 0 -29.79(-0.82%)
Oct 29, 2015 3561 3664 3549 3646 0 +78.98(+2.21%)
Oct 28, 2015 3539 3593 3504 3567 0 +38.15(+1.08%)
Oct 27, 2015 3568 3584 3461 3528 0 -37.71(-1.06%)
Oct 26, 2015 3565 3587 3545 3566 0 +4.20(+0.12%)
Oct 23, 2015 3559 3574 3528 3562 0 +27.08(+0.77%)
Oct 22, 2015 3509 3562 3502 3535 0 +34.59(+0.99%)
Oct 21, 2015 3574 3584 3497 3500 0 -62.21(-1.75%)
Oct 20, 2015 3542 3578 3537 3562 0 +6.59(+0.19%)
Oct 19, 2015 3549 3570 3526 3556 0 -2.63(-0.07%)
Oct 16, 2015 3557 3566 3527 3558 0 +12.03(+0.34%)
Oct 15, 2015 3518 3553 3495 3546 0 +54.55(+1.56%)
Oct 14, 2015 3517 3532 3480 3492 0 -23.40(-0.67%)
Oct 13, 2015 3502 3545 3485 3515 0 +1.28(+0.04%)
Oct 12, 2015 3530 3554 3506 3514 0 -12.60(-0.36%)
Oct 09, 2015 3548 3559 3503 3527 0 -22.32(-0.63%)
Oct 08, 2015 3474 3554 3457 3549 0 +67.01(+1.92%)
Oct 07, 2015 3463 3510 3444 3482 0 +32.07(+0.93%)
Oct 06, 2015 3467 3495 3417 3450 0 -26.28(-0.76%)
Oct 05, 2015 3441 3489 3426 3476 0 +57.69(+1.69%)
Oct 02, 2015 3322 3422 3301 3418 0 +66.61(+1.99%)
Oct 01, 2015 3346 3376 3301 3352 0 +31.10(+0.94%)
Sep 30, 2015 3252 3333 3239 3321 0 +96.30(+2.99%)
Sep 29, 2015 3242 3281 3200 3224 0 -8.72(-0.27%)
Sep 28, 2015 3343 3351 3225 3233 0 -112.06(-3.35%)
Sep 25, 2015 3393 3400 3324 3345 0 -17.38(-0.52%)
Sep 24, 2015 3383 3406 3323 3363 0 -40.11(-1.18%)
Sep 23, 2015 3440 3448 3390 3403 0 -26.01(-0.76%)
Sep 22, 2015 3414 3444 3384 3429 0 -19.02(-0.55%)
Sep 21, 2015 3425 3465 3409 3448 0 +33.13(+0.97%)
Sep 18, 2015 3430 3471 3395 3415 0 -43.31(-1.25%)
Sep 17, 2015 3428 3502 3409 3458 0 +55.23(+1.62%)
Sep 16, 2015 3388 3425 3360 3403 0 +19.71(+0.58%)
Sep 15, 2015 3334 3390 3313 3383 0 +49.23(+1.48%)
Sep 14, 2015 3352 3359 3311 3334 0 -10.75(-0.32%)
Sep 11, 2015 3337 3358 3311 3344 0 -5.56(-0.17%)
Sep 10, 2015 3354 3380 3324 3350 0 -12.90(-0.38%)
Sep 09, 2015 3432 3443 3356 3363 0 -31.15(-0.92%)
Sep 08, 2015 3377 3403 3351 3394 0 +69.84(+2.10%)
Sep 04, 2015 3324 3324 3324 3324 0 -21.07(-0.63%)
Sep 03, 2015 3326 3380 3316 3345 0 +34.86(+1.05%)
Sep 02, 2015 3314 3328 3270 3310 0 +41.62(+1.27%)
Sep 01, 2015 3276 3337 3245 3269 0 -62.51(-1.88%)
Aug 31, 2015 3341 3358 3305 3331 0 -17.77(-0.53%)
Aug 28, 2015 3329 3355 3307 3349 0 +7.91(+0.24%)
Aug 27, 2015 3300 3355 3269 3341 0 +69.33(+2.12%)
Aug 26, 2015 3259 3284 3186 3272 0 +83.43(+2.62%)
Aug 25, 2015 3282 3300 3185 3188 0 -18.06(-0.56%)
Aug 24, 2015 3160 3320 3010 3207 0 -123.47(-3.71%)
Aug 21, 2015 3375 3402 3317 3330 0 -83.38(-2.44%)
Aug 20, 2015 3463 3480 3400 3413 0 -92.99(-2.65%)
Aug 19, 2015 3510 3548 3493 3506 0 +4.61(+0.13%)
Aug 18, 2015 3523 3538 3485 3502 0 -24.16(-0.69%)
Aug 17, 2015 3440 3532 3429 3526 0 +81.47(+2.37%)
Aug 14, 2015 3465 3477 3419 3444 0 -27.57(-0.79%)
Aug 13, 2015 3467 3503 3445 3472 0 +3.34(+0.10%)
Aug 12, 2015 3433 3484 3409 3469 0 +19.78(+0.57%)
Aug 11, 2015 3473 3493 3429 3449 0 -45.43(-1.30%)
Aug 10, 2015 3499 3522 3476 3494 0 +29.68(+0.86%)
Aug 07, 2015 3467 3513 3423 3465 0 -13.04(-0.37%)
Aug 06, 2015 3533 3552 3364 3478 0 -46.99(-1.33%)
Aug 05, 2015 3654 3672 3488 3525 0 -117.46(-3.23%)
Aug 04, 2015 3633 3679 3609 3642 0 -5.41(-0.15%)
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.