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 (%)
Dec 31, 2008 928.13 960.30 922.62 953.54 0 +19.78(+2.12%)
Dec 30, 2008 881.84 936.20 876.84 933.76 0 +46.37(+5.23%)
Dec 29, 2008 897.90 903.96 867.12 887.39 0 -12.89(-1.43%)
Dec 26, 2008 892.16 907.03 879.11 900.28 0 +11.01(+1.24%)
Dec 25, 2008 896.96 904.89 877.24 889.27 0 +0.00(+0.00%)
Dec 24, 2008 896.96 904.89 877.24 889.27 0 -1.64(-0.18%)
Dec 23, 2008 898.63 912.24 876.47 890.91 0 -1.80(-0.20%)
Dec 22, 2008 907.71 917.14 872.05 892.71 0 -14.61(-1.61%)
Dec 19, 2008 910.99 946.82 888.98 907.32 0 +3.94(+0.44%)
Dec 18, 2008 930.88 943.78 884.90 903.38 0 -19.63(-2.13%)
Dec 17, 2008 911.54 943.25 900.27 923.01 0 -4.78(-0.52%)
Dec 16, 2008 881.42 933.30 872.65 927.79 0 +46.89(+5.32%)
Dec 15, 2008 888.88 908.38 854.20 880.90 0 +11.28(+1.30%)
Dec 12, 2008 858.85 889.37 838.71 869.61 0 -3.43(-0.39%)
Dec 11, 2008 883.46 911.38 861.23 873.04 0 -17.93(-2.01%)
Dec 10, 2008 898.48 927.05 867.84 890.97 0 -2.49(-0.28%)
Dec 09, 2008 891.28 921.04 875.44 893.46 0 -8.05(-0.89%)
Dec 08, 2008 880.19 910.41 869.32 901.50 0 +31.06(+3.57%)
Dec 05, 2008 833.71 876.41 802.13 870.45 0 +22.70(+2.68%)
Dec 04, 2008 859.11 884.75 827.63 847.75 0 -22.59(-2.60%)
Dec 03, 2008 829.70 875.20 818.99 870.34 0 +9.81(+1.14%)
Dec 02, 2008 847.26 885.27 829.78 860.52 0 +29.80(+3.59%)
Dec 01, 2008 895.60 905.44 827.66 830.73 0 -95.02(-10.26%)
Nov 28, 2008 886.47 929.23 871.55 925.74 0 +41.94(+4.75%)
Nov 27, 2008 830.80 887.62 820.71 883.80 0 +0.00(+0.00%)
Nov 26, 2008 830.80 887.62 820.71 883.80 0 +34.95(+4.12%)
Nov 25, 2008 853.51 881.85 812.86 848.85 0 +15.46(+1.86%)
Nov 24, 2008 785.35 843.84 766.11 833.39 0 +63.19(+8.20%)
Nov 21, 2008 752.82 780.68 708.05 770.20 0 +32.57(+4.41%)
Nov 20, 2008 781.19 808.37 720.58 737.63 0 -41.56(-5.33%)
Nov 19, 2008 847.72 873.26 775.41 779.20 0 -66.29(-7.84%)
Nov 18, 2008 848.66 863.51 809.68 845.49 0 +0.46(+0.05%)
Nov 17, 2008 860.31 881.83 828.88 845.03 0 -21.87(-2.52%)
Nov 14, 2008 880.59 923.87 850.01 866.90 0 -23.31(-2.62%)
Nov 13, 2008 835.06 899.53 793.19 890.21 0 +54.98(+6.58%)
Nov 12, 2008 866.24 877.97 830.57 835.23 0 -44.67(-5.08%)
Nov 11, 2008 912.72 919.93 853.17 879.90 0 -44.24(-4.79%)
Nov 10, 2008 984.98 996.46 906.90 924.14 0 -43.79(-4.52%)
Nov 07, 2008 949.92 979.27 928.76 967.93 0 +34.24(+3.67%)
Nov 06, 2008 952.79 975.65 908.39 933.70 0 -29.53(-3.07%)
Nov 05, 2008 1012 1027 956.76 963.23 0 -53.26(-5.24%)
Nov 04, 2008 996.04 1031 971.76 1016 0 +42.33(+4.35%)
Nov 03, 2008 952.31 988.23 920.97 974.16 0 +46.19(+4.98%)
Oct 31, 2008 894.82 953.40 875.06 927.97 0 +24.91(+2.76%)
Oct 30, 2008 920.74 962.55 855.05 903.06 0 +12.73(+1.43%)
Oct 29, 2008 894.73 936.25 853.81 890.33 0 -23.53(-2.58%)
Oct 28, 2008 814.83 930.88 785.90 913.86 0 +116.82(+14.66%)
Oct 27, 2008 791.18 839.10 765.84 797.04 0 -1.02(-0.13%)
Oct 24, 2008 796.30 882.45 761.42 798.06 0 -62.35(-7.25%)
Oct 23, 2008 873.06 889.15 807.29 860.41 0 -8.56(-0.98%)
Oct 22, 2008 915.95 924.35 847.49 868.97 0 -76.00(-8.04%)
Oct 21, 2008 961.15 986.33 932.42 944.97 0 -25.11(-2.59%)
Oct 20, 2008 940.43 976.62 926.21 970.09 0 +37.16(+3.98%)
Oct 17, 2008 904.04 1022 884.64 932.92 0 +6.47(+0.70%)
Oct 16, 2008 888.39 939.35 843.81 926.45 0 +35.10(+3.94%)
Oct 15, 2008 993.06 1005 886.51 891.35 0 -114.31(-11.37%)
Oct 14, 2008 1057 1106 978.95 1006 0 -14.83(-1.45%)
Oct 13, 2008 945.40 1026 922.57 1020 0 +107.31(+11.75%)
Oct 10, 2008 935.06 970.33 838.21 913.18 0 -53.08(-5.49%)
Oct 09, 2008 1026 1060 948.36 966.26 0 -53.66(-5.26%)
Oct 08, 2008 1007 1078 979.95 1020 0 -17.76(-1.71%)
Oct 07, 2008 1104 1134 1034 1038 0 -58.02(-5.30%)
Oct 06, 2008 1107 1131 1028 1096 0 -39.03(-3.44%)
Oct 03, 2008 1157 1194 1130 1135 0 -10.76(-0.94%)
Oct 02, 2008 1198 1212 1136 1145 0 -53.35(-4.45%)
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.