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 (%)
Nov 30, 2010 1552 1573 1544 1557 0 -11.47(-0.73%)
Nov 29, 2010 1559 1577 1546 1569 0 -3.90(-0.25%)
Nov 26, 2010 1568 1585 1560 1573 0 -9.78(-0.62%)
Nov 25, 2010 1576 1583 1582 1582 0 +0.01(+0.00%)
Nov 24, 2010 1576 1594 1568 1582 0 +15.72(+1.00%)
Nov 23, 2010 1575 1581 1556 1567 0 -21.40(-1.35%)
Nov 22, 2010 1594 1608 1571 1588 0 -14.52(-0.91%)
Nov 19, 2010 1597 1607 1581 1603 0 +3.06(+0.19%)
Nov 18, 2010 1599 1616 1592 1600 0 +19.72(+1.25%)
Nov 17, 2010 1567 1589 1561 1580 0 +12.71(+0.81%)
Nov 16, 2010 1577 1593 1558 1567 0 -21.87(-1.38%)
Nov 15, 2010 1592 1608 1582 1589 0 +2.62(+0.17%)
Nov 12, 2010 1588 1606 1576 1586 0 -12.86(-0.80%)
Nov 11, 2010 1593 1613 1579 1599 0 -8.74(-0.54%)
Nov 10, 2010 1594 1614 1586 1608 0 +11.19(+0.70%)
Nov 09, 2010 1603 1620 1589 1597 0 -14.83(-0.92%)
Nov 08, 2010 1597 1622 1595 1612 0 -3.85(-0.24%)
Nov 05, 2010 1615 1629 1602 1615 0 -2.29(-0.14%)
Nov 04, 2010 1609 1639 1595 1618 0 +30.62(+1.93%)
Nov 03, 2010 1577 1597 1569 1587 0 +0.01(+0.00%)
Nov 02, 2010 1580 1598 1574 1587 0 +11.71(+0.74%)
Nov 01, 2010 1574 1597 1562 1575 0 -0.43(-0.03%)
Oct 29, 2010 1571 1587 1561 1576 0 -2.63(-0.17%)
Oct 28, 2010 1554 1588 1556 1578 0 +22.24(+1.43%)
Oct 27, 2010 1523 1567 1519 1556 0 +15.23(+0.99%)
Oct 25, 2010 1530 1557 1527 1541 0 +17.33(+1.14%)
Oct 22, 2010 1524 1536 1509 1524 0 -4.79(-0.31%)
Oct 21, 2010 1524 1548 1514 1528 0 +0.91(+0.06%)
Oct 20, 2010 1509 1542 1508 1528 0 +18.04(+1.20%)
Oct 19, 2010 1499 1523 1494 1510 0 -8.52(-0.56%)
Oct 18, 2010 1510 1525 1500 1518 0 +4.15(+0.27%)
Oct 15, 2010 1500 1523 1489 1514 0 +19.02(+1.27%)
Oct 14, 2010 1488 1508 1481 1495 0 +4.61(+0.31%)
Oct 13, 2010 1483 1502 1478 1490 0 +12.16(+0.82%)
Oct 12, 2010 1469 1484 1456 1478 0 +271.25(+22.48%)
Oct 11, 2010 1198 1211 1191 1207 0 +5.67(+0.47%)
Oct 08, 2010 1198 1207 1185 1201 0 +5.69(+0.48%)
Oct 07, 2010 1191 1206 1168 1196 0 +4.75(+0.40%)
Oct 06, 2010 1196 1207 1179 1191 0 -12.79(-1.06%)
Oct 05, 2010 1181 1209 1185 1204 0 +25.39(+2.16%)
Oct 04, 2010 1177 1187 1167 1178 0 -5.59(-0.47%)
Oct 01, 2010 1191 1203 1176 1184 0 -4.18(-0.35%)
Sep 30, 2010 1189 1201 1176 1188 0 -290.12(-19.63%)
Sep 29, 2010 1185 1487 1465 1478 0 -5.05(-0.34%)
Sep 28, 2010 1182 1494 1460 1483 0 +10.55(+0.72%)
Sep 27, 2010 1184 1484 1462 1473 0 -6.78(-0.46%)
Sep 24, 2010 1167 1486 1457 1479 0 +31.93(+2.21%)
Sep 23, 2010 1150 1465 1432 1447 0 -1.58(-0.11%)
Sep 22, 2010 1171 1474 1443 1449 0 -13.30(-0.91%)
Sep 21, 2010 1171 1475 1453 1462 0 -1.56(-0.11%)
Sep 20, 2010 1148 1472 1437 1464 0 +25.79(+1.79%)
Sep 17, 2010 1145 1457 1432 1438 0 -14.52(-1.00%)
Sep 15, 2010 1152 1476 1430 1453 0 -4.27(-0.29%)
Sep 14, 2010 1182 1481 1449 1457 0 -19.42(-1.32%)
Sep 13, 2010 1186 1489 1461 1476 0 +8.71(+0.59%)
Sep 10, 2010 1163 1473 1449 1468 0 +16.95(+1.17%)
Sep 09, 2010 1166 1463 1442 1451 0 +4.72(+0.33%)
Sep 08, 2010 1148 1462 1437 1446 0 +5.64(+0.39%)
Sep 07, 2010 1172 1461 1434 1440 0 -23.51(-1.61%)
Sep 06, 2010 1169 1471 1444 1464 0 +0.09(+0.01%)
Sep 03, 2010 1168 1471 1444 1464 0 +14.18(+0.98%)
Sep 02, 2010 1151 1453 1430 1449 0 +11.77(+0.82%)
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.