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, 2016 3694 3718 3668 3682 0 +5.05(+0.14%)
Oct 28, 2016 3664 3728 3656 3677 0 +13.54(+0.37%)
Oct 27, 2016 3726 3733 3618 3664 0 -55.93(-1.50%)
Oct 26, 2016 3829 3835 3703 3720 0 -91.85(-2.41%)
Oct 25, 2016 3837 3873 3803 3812 0 -23.81(-0.62%)
Oct 24, 2016 3863 3869 3810 3835 0 +47.55(+1.26%)
Oct 21, 2016 3777 3816 3747 3788 0 -11.54(-0.30%)
Oct 20, 2016 3811 3828 3778 3799 0 -16.75(-0.44%)
Oct 19, 2016 3822 3850 3800 3816 0 +7.67(+0.20%)
Oct 18, 2016 3842 3847 3800 3808 0 -5.00(-0.13%)
Oct 17, 2016 3822 3849 3809 3813 0 -10.48(-0.27%)
Oct 14, 2016 3830 3862 3812 3824 0 +0.65(+0.02%)
Oct 13, 2016 3801 3835 3762 3823 0 +1.13(+0.03%)
Oct 12, 2016 3815 3847 3801 3822 0 +11.55(+0.30%)
Oct 11, 2016 3855 3858 3802 3811 0 -49.36(-1.28%)
Oct 10, 2016 3845 3874 3838 3860 0 +24.22(+0.63%)
Oct 07, 2016 3839 3839 3830 3836 0 -12.09(-0.31%)
Oct 06, 2016 3858 3873 3827 3848 0 -21.75(-0.56%)
Oct 05, 2016 3884 3898 3854 3870 0 +1.30(+0.03%)
Oct 04, 2016 3881 3904 3853 3868 0 +29.51(+0.77%)
Sep 26, 2016 3905 3910 3826 3839 0 -64.13(-1.64%)
Sep 23, 2016 3879 3925 3876 3903 0 -7.62(-0.19%)
Sep 22, 2016 3910 3924 3876 3910 0 +19.18(+0.49%)
Sep 21, 2016 3839 3902 3830 3891 0 +51.78(+1.35%)
Sep 20, 2016 3846 3873 3826 3840 0 +17.68(+0.46%)
Sep 19, 2016 3828 3851 3803 3822 0 -0.72(-0.02%)
Sep 16, 2016 3828 3839 3786 3823 0 -22.52(-0.59%)
Sep 15, 2016 3773 3857 3762 3845 0 +60.38(+1.60%)
Sep 14, 2016 3770 3804 3757 3785 0 +22.34(+0.59%)
Sep 13, 2016 3795 3811 3756 3762 0 -62.30(-1.63%)
Sep 12, 2016 3770 3833 3761 3825 0 +43.18(+1.14%)
Sep 09, 2016 3805 3837 3768 3781 0 -73.38(-1.90%)
Sep 08, 2016 3852 3871 3830 3855 0 -4.99(-0.13%)
Sep 07, 2016 3847 3870 3836 3860 0 +2.68(+0.07%)
Sep 06, 2016 3854 3873 3819 3857 0 -1.97(-0.05%)
Sep 02, 2016 3859 3859 3859 3859 0 +22.31(+0.58%)
Sep 01, 2016 3820 3849 3798 3837 0 +33.66(+0.89%)
Aug 31, 2016 3807 3829 3782 3803 0 -14.44(-0.38%)
Aug 30, 2016 3826 3830 3791 3818 0 -7.05(-0.18%)
Aug 29, 2016 3821 3844 3813 3825 0 +12.19(+0.32%)
Aug 26, 2016 3834 3858 3793 3812 0 -10.58(-0.28%)
Aug 25, 2016 3834 3845 3812 3823 0 -7.79(-0.20%)
Aug 24, 2016 3826 3850 3814 3831 0 -3.43(-0.09%)
Aug 23, 2016 3884 3888 3814 3834 0 -33.62(-0.87%)
Aug 22, 2016 3869 3876 3831 3868 0 +1.34(+0.03%)
Aug 19, 2016 3910 3919 3857 3867 0 -57.96(-1.48%)
Aug 18, 2016 3945 3953 3904 3925 0 -15.24(-0.39%)
Aug 17, 2016 3917 3950 3895 3940 0 +22.54(+0.58%)
Aug 16, 2016 3918 3939 3905 3917 0 -13.77(-0.35%)
Aug 15, 2016 3924 3958 3919 3931 0 +9.53(+0.24%)
Aug 12, 2016 3910 3939 3906 3921 0 -6.34(-0.16%)
Aug 11, 2016 3901 3937 3895 3928 0 +29.99(+0.77%)
Aug 10, 2016 3888 3916 3863 3898 0 +10.40(+0.27%)
Aug 09, 2016 3911 3924 3881 3887 0 -14.93(-0.38%)
Aug 08, 2016 3909 3918 3884 3902 0 -17.40(-0.44%)
Aug 05, 2016 3930 3951 3903 3920 0 +8.04(+0.21%)
Aug 04, 2016 3892 3924 3879 3912 0 +13.37(+0.34%)
Aug 03, 2016 3896 3927 3865 3898 0 +13.29(+0.34%)
Aug 02, 2016 3929 3936 3877 3885 0 -42.38(-1.08%)
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.