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, 2017 2488 2496 2449 2462 0 -25.25(-1.02%)
Oct 30, 2017 2488 2503 2453 2487 0 -8.82(-0.35%)
Oct 27, 2017 2449 2509 2410 2496 0 +26.81(+1.09%)
Oct 26, 2017 2451 2526 2422 2469 0 -33.04(-1.32%)
Oct 25, 2017 2470 2507 2463 2502 0 +15.52(+0.62%)
Oct 24, 2017 2497 2512 2472 2487 0 -5.12(-0.21%)
Oct 23, 2017 2538 2539 2489 2492 0 -42.78(-1.69%)
Oct 20, 2017 2534 2537 2513 2535 0 +18.31(+0.73%)
Oct 19, 2017 2472 2525 2464 2516 0 +40.34(+1.63%)
Oct 18, 2017 2492 2503 2466 2476 0 -11.05(-0.44%)
Oct 17, 2017 2492 2503 2481 2487 0 -7.31(-0.29%)
Oct 16, 2017 2469 2524 2463 2494 0 +34.53(+1.40%)
Oct 13, 2017 2455 2471 2412 2460 0 +1.33(+0.05%)
Oct 12, 2017 2518 2525 2447 2459 0 -99.00(-3.87%)
Oct 11, 2017 2561 2578 2543 2558 0 -18.58(-0.72%)
Oct 10, 2017 2585 2600 2563 2576 0 -6.66(-0.26%)
Oct 09, 2017 2601 2617 2577 2583 0 -20.11(-0.77%)
Oct 06, 2017 2622 2631 2598 2603 0 -21.59(-0.82%)
Oct 05, 2017 2642 2655 2609 2625 0 -16.68(-0.63%)
Oct 04, 2017 2627 2645 2612 2641 0 +16.92(+0.64%)
Oct 03, 2017 2594 2630 2587 2624 0 +20.03(+0.77%)
Oct 02, 2017 2629 2657 2599 2604 0 -28.72(-1.09%)
Sep 29, 2017 2593 2637 2579 2633 0 +39.64(+1.53%)
Sep 28, 2017 2617 2628 2586 2593 0 -41.31(-1.57%)
Sep 27, 2017 2592 2654 2583 2635 0 +44.26(+1.71%)
Sep 26, 2017 2602 2612 2580 2590 0 -11.68(-0.45%)
Sep 25, 2017 2610 2615 2578 2602 0 -9.27(-0.35%)
Sep 22, 2017 2564 2616 2561 2611 0 +36.29(+1.41%)
Sep 21, 2017 2569 2593 2566 2575 0 +1.42(+0.06%)
Sep 20, 2017 2572 2598 2559 2574 0 +10.42(+0.41%)
Sep 19, 2017 2548 2572 2521 2563 0 +12.90(+0.51%)
Sep 18, 2017 2541 2567 2519 2550 0 +6.07(+0.24%)
Sep 15, 2017 2577 2581 2511 2544 0 -34.33(-1.33%)
Sep 14, 2017 2598 2607 2572 2579 0 -21.28(-0.82%)
Sep 13, 2017 2596 2623 2592 2600 0 +2.75(+0.11%)
Sep 12, 2017 2624 2652 2575 2597 0 +4.40(+0.17%)
Sep 11, 2017 2624 2633 2576 2593 0 -23.42(-0.90%)
Sep 08, 2017 2631 2635 2573 2616 0 -24.15(-0.91%)
Sep 07, 2017 2797 2800 2617 2640 0 -151.48(-5.43%)
Sep 06, 2017 2768 2804 2759 2792 0 +31.58(+1.14%)
Sep 05, 2017 2768 2796 2743 2760 0 -29.27(-1.05%)
Sep 01, 2017 2771 2801 2763 2789 0 +29.25(+1.06%)
Aug 31, 2017 2775 2782 2750 2760 0 -9.84(-0.36%)
Aug 30, 2017 2731 2781 2723 2770 0 +34.12(+1.25%)
Aug 29, 2017 2733 2758 2724 2736 0 -8.52(-0.31%)
Aug 28, 2017 2745 2757 2734 2744 0 +7.98(+0.29%)
Aug 25, 2017 2745 2760 2719 2736 0 +3.03(+0.11%)
Aug 24, 2017 2770 2777 2723 2733 0 -28.22(-1.02%)
Aug 23, 2017 2794 2801 2758 2762 0 -39.36(-1.41%)
Aug 22, 2017 2776 2812 2771 2801 0 +33.45(+1.21%)
Aug 21, 2017 2754 2779 2747 2768 0 +14.16(+0.51%)
Aug 18, 2017 2732 2773 2724 2753 0 +12.57(+0.46%)
Aug 17, 2017 2797 2803 2738 2741 0 -59.72(-2.13%)
Aug 16, 2017 2801 2820 2786 2801 0 -14.04(-0.50%)
Aug 15, 2017 2844 2847 2800 2815 0 -25.55(-0.90%)
Aug 14, 2017 2819 2851 2810 2840 0 +43.80(+1.57%)
Aug 11, 2017 2773 2808 2766 2796 0 +24.53(+0.88%)
Aug 10, 2017 2758 2798 2750 2772 0 -0.82(-0.03%)
Aug 09, 2017 2713 2779 2697 2773 0 +34.92(+1.28%)
Aug 08, 2017 2722 2756 2707 2738 0 +16.71(+0.61%)
Aug 07, 2017 2721 2728 2707 2721 0 +1.89(+0.07%)
Aug 04, 2017 2739 2742 2713 2719 0 -15.49(-0.57%)
Aug 03, 2017 2739 2761 2721 2735 0 -26.67(-0.97%)
Aug 02, 2017 2770 2776 2728 2761 0 -19.32(-0.69%)
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.