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, 2012 2271 2271 2271 0 +41.41(+1.86%)
Dec 28, 2012 2234 2254 2224 2230 0 -21.33(-0.95%)
Dec 27, 2012 2255 2269 2216 2251 0 -1.43(-0.06%)
Dec 26, 2012 2256 2274 2237 2253 0 -9.87(-0.44%)
Dec 24, 2012 2263 2263 2263 0 +7.86(+0.35%)
Dec 21, 2012 2269 2280 2238 2255 0 -41.43(-1.80%)
Dec 20, 2012 2278 2308 2271 2296 0 +13.98(+0.61%)
Dec 19, 2012 2289 2297 2271 2282 0 -0.66(-0.03%)
Dec 18, 2012 2262 2293 2245 2283 0 +23.61(+1.05%)
Dec 17, 2012 2218 2265 2218 2259 0 +40.56(+1.83%)
Dec 14, 2012 2211 2238 2205 2219 0 -4.93(-0.22%)
Dec 13, 2012 2235 2257 2213 2224 0 -21.98(-0.98%)
Dec 12, 2012 2242 2269 2237 2246 0 +0.33(+0.01%)
Dec 11, 2012 2243 2257 2231 2245 0 +11.15(+0.50%)
Dec 10, 2012 2219 2251 2218 2234 0 +3.27(+0.15%)
Dec 07, 2012 2237 2247 2216 2231 0 -1.39(-0.06%)
Dec 06, 2012 2223 2241 2207 2232 0 +10.79(+0.49%)
Dec 05, 2012 2234 2246 2204 2221 0 -5.60(-0.25%)
Dec 04, 2012 2212 2236 2212 2227 0 +6.22(+0.28%)
Nov 30, 2012 2207 2234 2195 2221 0 +12.96(+0.59%)
Nov 29, 2012 2190 2215 2182 2208 0 +12.54(+0.57%)
Nov 28, 2012 2168 2199 2155 2195 0 +13.94(+0.64%)
Nov 27, 2012 2178 2202 2174 2181 0 -11.66(-0.53%)
Nov 26, 2012 2183 2208 2182 2193 0 -10.52(-0.48%)
Nov 24, 2012 2181 2207 2182 2204 0 +0.02(+0.00%)
Nov 23, 2012 2181 2207 2182 2204 0 +28.11(+1.29%)
Nov 21, 2012 2175 2175 2175 0 -4.78(-0.22%)
Nov 20, 2012 2157 2189 2151 2180 0 +18.06(+0.84%)
Nov 19, 2012 2136 2168 2130 2162 0 +34.05(+1.60%)
Nov 16, 2012 2110 2140 2098 2128 0 +16.12(+0.76%)
Nov 15, 2012 2112 2141 2097 2112 0 -2.99(-0.14%)
Nov 14, 2012 2150 2178 2108 2115 0 -44.18(-2.05%)
Nov 13, 2012 2149 2185 2136 2159 0 -2.14(-0.10%)
Nov 12, 2012 2168 2177 2143 2161 0 -14.97(-0.69%)
Nov 09, 2012 2164 2193 2156 2176 0 +0.89(+0.04%)
Nov 08, 2012 2166 2207 2165 2175 0 -14.49(-0.66%)
Nov 07, 2012 2183 2213 2164 2190 0 -27.52(-1.24%)
Nov 06, 2012 2198 2238 2198 2217 0 -1.82(-0.08%)
Nov 05, 2012 2207 2243 2187 2219 0 -34.80(-1.54%)
Nov 02, 2012 2256 2290 2250 2254 0 -29.54(-1.29%)
Nov 01, 2012 2256 2308 2261 2284 0 +23.18(+1.03%)
Oct 31, 2012 2245 2282 2239 2260 0 -1.44(-0.06%)
Oct 26, 2012 2262 2262 2262 0 +28.52(+1.28%)
Oct 25, 2012 2237 2266 2220 2233 0 -1.63(-0.07%)
Oct 24, 2012 2222 2259 2222 2235 0 -1.02(-0.05%)
Oct 23, 2012 2225 2254 2214 2236 0 -27.39(-1.21%)
Oct 19, 2012 2277 2292 2246 2263 0 -18.32(-0.80%)
Oct 18, 2012 2255 2295 2252 2282 0 +10.36(+0.46%)
Oct 17, 2012 2241 2283 2247 2271 0 +14.56(+0.65%)
Oct 16, 2012 2235 2271 2246 2257 0 +11.05(+0.49%)
Oct 15, 2012 2200 2252 2209 2246 0 +33.04(+1.49%)
Oct 12, 2012 2186 2225 2189 2213 0 +18.00(+0.82%)
Oct 11, 2012 2184 2220 2185 2195 0 +3.46(+0.16%)
Oct 10, 2012 2179 2203 2178 2191 0 -2.34(-0.11%)
Oct 09, 2012 2202 2233 2188 2194 0 -39.11(-1.75%)
Oct 08, 2012 2216 2244 2222 2233 0 -12.75(-0.57%)
Oct 06, 2012 2247 2269 2240 2245 0 +0.00(+0.00%)
Oct 05, 2012 2237 2269 2240 2245 0 +0.04(+0.00%)
Oct 04, 2012 2218 2258 2227 2245 0 +19.96(+0.90%)
Oct 03, 2012 2193 2239 2206 2225 0 +17.55(+0.79%)
Oct 02, 2012 2194 2224 2186 2208 0 +22.20(+1.02%)
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.