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, 2020 2742 2779 2694 2729 0 -46.37(-1.67%)
Oct 29, 2020 2713 2814 2700 2775 0 +67.36(+2.49%)
Oct 28, 2020 2768 2781 2703 2708 0 -95.38(-3.40%)
Oct 27, 2020 2814 2831 2798 2803 0 -22.62(-0.80%)
Oct 26, 2020 2885 2892 2811 2826 0 -82.48(-2.84%)
Oct 23, 2020 2929 2939 2877 2908 0 -2.62(-0.09%)
Oct 22, 2020 2873 2921 2862 2911 0 +37.63(+1.31%)
Oct 21, 2020 2840 2897 2836 2873 0 +16.00(+0.56%)
Oct 20, 2020 2879 2883 2847 2857 0 -1.69(-0.06%)
Oct 19, 2020 2938 2951 2850 2859 0 -77.84(-2.65%)
Oct 16, 2020 2918 2958 2895 2937 0 +25.97(+0.89%)
Oct 15, 2020 2904 2914 2871 2911 0 -10.58(-0.36%)
Oct 14, 2020 2957 2971 2903 2921 0 -40.41(-1.36%)
Oct 13, 2020 2980 2993 2930 2962 0 -11.48(-0.39%)
Oct 12, 2020 2929 2990 2905 2973 0 +70.94(+2.44%)
Oct 09, 2020 2939 2955 2892 2902 0 -30.40(-1.04%)
Oct 08, 2020 2919 2939 2902 2933 0 +22.74(+0.78%)
Oct 07, 2020 2912 2921 2864 2910 0 +29.71(+1.03%)
Oct 06, 2020 2934 2949 2872 2880 0 -73.65(-2.49%)
Oct 05, 2020 2935 2973 2915 2954 0 +31.46(+1.08%)
Oct 02, 2020 2956 2973 2915 2922 0 -75.31(-2.51%)
Oct 01, 2020 3008 3022 2979 2998 0 +9.00(+0.30%)
Sep 30, 2020 3008 3022 2957 2989 0 +1.69(+0.06%)
Sep 29, 2020 3026 3030 2983 2987 0 -34.81(-1.15%)
Sep 28, 2020 3026 3041 2986 3022 0 +43.59(+1.46%)
Sep 25, 2020 2929 2990 2919 2978 0 +26.92(+0.91%)
Sep 24, 2020 2921 2976 2900 2951 0 +21.15(+0.72%)
Sep 23, 2020 2990 3004 2923 2930 0 -60.37(-2.02%)
Sep 22, 2020 2918 3010 2910 2991 0 +88.76(+3.06%)
Sep 21, 2020 2924 2954 2825 2902 0 -45.80(-1.55%)
Sep 18, 2020 2966 2989 2889 2948 0 -24.81(-0.83%)
Sep 17, 2020 2993 3026 2935 2972 0 -75.03(-2.46%)
Sep 16, 2020 3062 3094 3038 3047 0 +22.52(+0.74%)
Sep 15, 2020 2948 3044 2939 3025 0 +71.09(+2.41%)
Sep 14, 2020 2934 2969 2915 2954 0 +41.84(+1.44%)
Sep 11, 2020 2880 2920 2868 2912 0 +36.24(+1.26%)
Sep 10, 2020 2918 2942 2866 2876 0 -37.39(-1.28%)
Sep 09, 2020 2874 2938 2855 2913 0 +51.36(+1.79%)
Sep 08, 2020 2864 2894 2819 2862 0 -40.15(-1.38%)
Sep 04, 2020 2928 2938 2864 2902 0 +3.26(+0.11%)
Sep 03, 2020 2976 2999 2876 2899 0 -50.21(-1.70%)
Sep 02, 2020 2937 2996 2933 2949 0 +13.19(+0.45%)
Sep 01, 2020 2904 2943 2885 2936 0 +8.76(+0.30%)
Aug 31, 2020 2902 2956 2894 2927 0 +11.34(+0.39%)
Aug 28, 2020 2915 2918 2876 2916 0 +1.45(+0.05%)
Aug 27, 2020 2916 2932 2895 2914 0 +20.88(+0.72%)
Aug 26, 2020 2824 2905 2815 2893 0 +45.76(+1.61%)
Aug 25, 2020 2871 2873 2831 2848 0 -24.03(-0.84%)
Aug 24, 2020 2812 2874 2809 2872 0 +48.41(+1.71%)
Aug 21, 2020 2822 2834 2800 2823 0 -13.19(-0.47%)
Aug 20, 2020 2833 2849 2811 2836 0 -3.40(-0.12%)
Aug 19, 2020 2861 2869 2829 2840 0 -13.49(-0.47%)
Aug 18, 2020 2865 2868 2836 2853 0 -0.87(-0.03%)
Aug 17, 2020 2874 2881 2834 2854 0 -13.46(-0.47%)
Aug 14, 2020 2857 2894 2830 2868 0 +23.23(+0.82%)
Aug 13, 2020 2826 2848 2816 2844 0 +3.72(+0.13%)
Aug 12, 2020 2828 2873 2818 2841 0 +16.37(+0.58%)
Aug 11, 2020 2838 2892 2816 2824 0 +2.45(+0.09%)
Aug 10, 2020 2788 2834 2787 2822 0 +19.80(+0.71%)
Aug 07, 2020 2794 2821 2779 2802 0 -7.19(-0.26%)
Aug 06, 2020 2757 2812 2754 2809 0 +37.54(+1.35%)
Aug 05, 2020 2836 2849 2766 2772 0 -51.60(-1.83%)
Aug 04, 2020 2789 2833 2783 2823 0 +18.33(+0.65%)
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.