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, 2018 2657 2667 2607 2627 0 -28.47(-1.07%)
Nov 29, 2018 2613 2674 2606 2655 0 +19.90(+0.76%)
Nov 28, 2018 2578 2638 2574 2636 0 +51.18(+1.98%)
Nov 27, 2018 2541 2594 2539 2584 0 +33.43(+1.31%)
Nov 26, 2018 2552 2569 2527 2551 0 +24.35(+0.96%)
Nov 23, 2018 2520 2549 2512 2527 0 -9.97(-0.39%)
Nov 21, 2018 2537 2537 2537 2537 0 +54.42(+2.19%)
Nov 20, 2018 2572 2593 2471 2482 0 -94.49(-3.67%)
Nov 19, 2018 2609 2630 2564 2577 0 -33.82(-1.30%)
Nov 16, 2018 2615 2633 2587 2610 0 +6.78(+0.26%)
Nov 15, 2018 2576 2605 2556 2604 0 +15.39(+0.59%)
Nov 14, 2018 2574 2617 2555 2588 0 +33.28(+1.30%)
Nov 13, 2018 2587 2607 2541 2555 0 -16.89(-0.66%)
Nov 12, 2018 2589 2612 2545 2572 0 -21.89(-0.84%)
Nov 09, 2018 2586 2625 2567 2594 0 -2.77(-0.11%)
Nov 08, 2018 2606 2620 2567 2597 0 +3.49(+0.13%)
Nov 07, 2018 2571 2603 2545 2593 0 +35.32(+1.38%)
Nov 06, 2018 2577 2587 2542 2558 0 -14.60(-0.57%)
Nov 05, 2018 2564 2594 2556 2572 0 +25.30(+0.99%)
Nov 02, 2018 2582 2593 2506 2547 0 -25.31(-0.98%)
Nov 01, 2018 2575 2587 2546 2572 0 -4.64(-0.18%)
Oct 31, 2018 2561 2611 2521 2577 0 +33.00(+1.30%)
Oct 30, 2018 2464 2552 2442 2544 0 +109.50(+4.50%)
Oct 29, 2018 2435 2475 2397 2434 0 +44.25(+1.85%)
Oct 26, 2018 2417 2468 2368 2390 0 +59.62(+2.56%)
Oct 24, 2018 2460 2479 2326 2331 0 -110.26(-4.52%)
Oct 23, 2018 2431 2456 2400 2441 0 -17.45(-0.71%)
Oct 22, 2018 2479 2492 2447 2458 0 -13.97(-0.57%)
Oct 19, 2018 2477 2507 2453 2472 0 +6.09(+0.25%)
Oct 18, 2018 2485 2510 2455 2466 0 -26.70(-1.07%)
Oct 17, 2018 2476 2513 2454 2493 0 +23.66(+0.96%)
Oct 16, 2018 2420 2476 2416 2469 0 +60.16(+2.50%)
Oct 15, 2018 2376 2446 2369 2409 0 +32.89(+1.38%)
Oct 12, 2018 2341 2388 2328 2376 0 +62.02(+2.68%)
Oct 11, 2018 2377 2384 2302 2314 0 -44.47(-1.89%)
Oct 10, 2018 2437 2455 2355 2359 0 -77.70(-3.19%)
Oct 09, 2018 2430 2464 2408 2436 0 +11.87(+0.49%)
Oct 08, 2018 2383 2429 2375 2424 0 +37.03(+1.55%)
Oct 05, 2018 2433 2439 2378 2387 0 -45.86(-1.88%)
Oct 04, 2018 2424 2440 2408 2433 0 +0.47(+0.02%)
Oct 03, 2018 2467 2477 2419 2433 0 -27.52(-1.12%)
Oct 02, 2018 2431 2472 2412 2460 0 +15.12(+0.62%)
Oct 01, 2018 2447 2457 2412 2445 0 +6.93(+0.28%)
Sep 28, 2018 2427 2455 2418 2438 0 +12.29(+0.51%)
Sep 27, 2018 2440 2458 2419 2426 0 -5.72(-0.24%)
Sep 26, 2018 2445 2468 2425 2432 0 -0.90(-0.04%)
Sep 25, 2018 2461 2471 2424 2433 0 -14.04(-0.57%)
Sep 24, 2018 2470 2492 2393 2447 0 -136.57(-5.29%)
Sep 21, 2018 2591 2599 2557 2583 0 +2.24(+0.09%)
Sep 20, 2018 2569 2594 2536 2581 0 +30.76(+1.21%)
Sep 19, 2018 2570 2591 2545 2550 0 -24.05(-0.93%)
Sep 18, 2018 2534 2584 2524 2574 0 +46.06(+1.82%)
Sep 17, 2018 2533 2548 2512 2528 0 +0.56(+0.02%)
Sep 14, 2018 2538 2546 2510 2528 0 -3.58(-0.14%)
Sep 13, 2018 2472 2544 2467 2531 0 +63.88(+2.59%)
Sep 12, 2018 2464 2482 2430 2467 0 -0.40(-0.02%)
Sep 11, 2018 2474 2482 2453 2468 0 -2.04(-0.08%)
Sep 10, 2018 2473 2482 2461 2470 0 +12.26(+0.50%)
Sep 07, 2018 2440 2473 2427 2458 0 +4.79(+0.20%)
Sep 06, 2018 2478 2482 2426 2453 0 -9.47(-0.38%)
Sep 05, 2018 2463 2479 2452 2462 0 -6.88(-0.28%)
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.