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 30, 2011 1597 1614 1592 1601 0 +0.21(+0.01%)
Dec 29, 2011 1588 1611 1582 1601 0 +18.17(+1.15%)
Dec 28, 2011 1601 1607 1574 1583 0 -18.85(-1.18%)
Dec 27, 2011 1605 1613 1592 1601 0 +0.35(+0.02%)
Dec 23, 2011 1584 1614 1584 1601 0 +17.35(+1.10%)
Dec 21, 2011 1577 1591 1562 1584 0 +6.44(+0.41%)
Dec 20, 2011 1562 1590 1555 1577 0 +45.82(+2.99%)
Dec 19, 2011 1560 1568 1522 1531 0 -24.52(-1.58%)
Dec 16, 2011 1565 1588 1542 1556 0 -6.62(-0.42%)
Dec 15, 2011 1565 1581 1555 1563 0 +6.61(+0.42%)
Dec 14, 2011 1564 1572 1544 1556 0 -12.54(-0.80%)
Dec 13, 2011 1586 1603 1561 1569 0 -6.38(-0.41%)
Dec 12, 2011 1552 1584 1536 1575 0 +9.81(+0.63%)
Dec 09, 2011 1545 1576 1549 1565 0 +19.76(+1.28%)
Dec 08, 2011 1574 1583 1538 1545 0 -46.17(-2.90%)
Dec 07, 2011 1577 1601 1563 1592 0 -9.40(-0.59%)
Dec 06, 2011 1570 1619 1590 1601 0 -4.46(-0.28%)
Dec 05, 2011 1604 1648 1590 1605 0 -7.77(-0.48%)
Dec 02, 2011 1576 1634 1585 1613 0 +32.21(+2.04%)
Dec 01, 2011 1546 1598 1566 1581 0 -0.41(-0.03%)
Nov 30, 2011 1558 1597 1551 1581 0 +55.89(+3.66%)
Nov 29, 2011 1517 1547 1513 1525 0 +0.51(+0.03%)
Nov 28, 2011 1521 1546 1507 1525 0 +32.66(+2.19%)
Nov 25, 2011 1483 1510 1482 1492 0 +3.09(+0.21%)
Nov 24, 2011 1509 1517 1487 1489 0 -0.09(-0.01%)
Nov 23, 2011 1509 1517 1487 1489 0 -32.39(-2.13%)
Nov 22, 2011 1519 1534 1504 1522 0 -6.25(-0.41%)
Nov 21, 2011 1517 1541 1506 1528 0 -15.54(-1.01%)
Nov 18, 2011 1545 1554 1528 1543 0 +7.49(+0.49%)
Nov 17, 2011 1548 1565 1527 1536 0 -12.44(-0.80%)
Nov 16, 2011 1565 1584 1542 1548 0 -44.24(-2.78%)
Nov 15, 2011 1573 1604 1568 1593 0 +8.65(+0.55%)
Nov 14, 2011 1590 1606 1575 1584 0 -18.56(-1.16%)
Nov 11, 2011 1590 1616 1579 1603 0 +33.61(+2.14%)
Nov 10, 2011 1557 1585 1544 1569 0 +24.53(+1.59%)
Nov 09, 2011 1576 1585 1535 1544 0 -72.12(-4.46%)
Nov 08, 2011 1609 1623 1580 1617 0 +8.40(+0.52%)
Nov 07, 2011 1595 1618 1580 1608 0 +6.75(+0.42%)
Nov 04, 2011 1610 1623 1584 1601 0 -23.89(-1.47%)
Nov 03, 2011 1613 1638 1587 1625 0 +22.33(+1.39%)
Nov 02, 2011 1620 1643 1589 1603 0 +10.69(+0.67%)
Nov 01, 2011 1574 1613 1557 1592 0 -47.72(-2.91%)
Oct 31, 2011 1641 1665 1619 1640 0 +113.37(+7.43%)
Oct 28, 2011 1548 1563 1512 1527 0 -41.33(-2.64%)
Oct 27, 2011 1591 1610 1528 1568 0 -16.37(-1.03%)
Oct 26, 2011 1576 1602 1559 1584 0 -91.71(-5.47%)
Oct 25, 2011 1691 1704 1669 1676 0 -31.92(-1.87%)
Oct 24, 2011 1680 1716 1679 1708 0 +20.34(+1.21%)
Oct 21, 2011 1660 1694 1656 1688 0 +42.40(+2.58%)
Oct 20, 2011 1640 1665 1612 1645 0 +9.34(+0.57%)
Oct 19, 2011 1648 1670 1624 1636 0 -10.48(-0.64%)
Oct 18, 2011 1619 1662 1601 1646 0 +25.62(+1.58%)
Oct 17, 2011 1641 1651 1610 1621 0 -32.43(-1.96%)
Oct 14, 2011 1639 1664 1627 1653 0 +27.31(+1.68%)
Oct 13, 2011 1615 1637 1606 1626 0 -4.96(-0.30%)
Oct 12, 2011 1613 1652 1605 1631 0 +27.64(+1.72%)
Oct 11, 2011 1590 1619 1583 1603 0 -2.08(-0.13%)
Oct 10, 2011 1562 1609 1565 1605 0 +56.78(+3.67%)
Oct 07, 2011 1554 1574 1535 1548 0 -12.09(-0.77%)
Oct 06, 2011 1538 1565 1520 1561 0 +40.73(+2.68%)
Oct 05, 2011 1490 1525 1466 1520 0 +40.94(+2.77%)
Oct 04, 2011 1427 1487 1401 1479 0 +30.57(+2.11%)
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.