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, 2013 2959 2959 2959 0 +7.89(+0.27%)
Dec 30, 2013 2934 2959 2927 2951 0 +11.83(+0.40%)
Dec 27, 2013 2935 2948 2917 2939 0 +14.26(+0.49%)
Dec 26, 2013 2875 2934 2907 2925 0 +5.14(+0.18%)
Dec 24, 2013 2920 2920 2920 0 +26.86(+0.93%)
Dec 23, 2013 2889 2913 2879 2893 0 +13.66(+0.47%)
Dec 20, 2013 2877 2903 2859 2879 0 +7.90(+0.28%)
Dec 19, 2013 2841 2881 2835 2871 0 +16.46(+0.58%)
Dec 18, 2013 2815 2860 2786 2855 0 +49.35(+1.76%)
Dec 17, 2013 2815 2830 2783 2806 0 -2.51(-0.09%)
Dec 16, 2013 2805 2830 2789 2808 0 +13.83(+0.49%)
Dec 13, 2013 2790 2831 2771 2794 0 +16.68(+0.60%)
Dec 12, 2013 2786 2809 2766 2778 0 -11.87(-0.43%)
Dec 11, 2013 2823 2838 2782 2789 0 -23.93(-0.85%)
Dec 10, 2013 2802 2829 2794 2813 0 -84.91(-2.93%)
Dec 09, 2013 2912 2926 2881 2898 0 +94.63(+3.38%)
Dec 06, 2013 2812 2826 2783 2804 0 +11.32(+0.41%)
Dec 05, 2013 2773 2820 2750 2792 0 +12.15(+0.44%)
Dec 04, 2013 2774 2803 2752 2780 0 -10.94(-0.39%)
Dec 03, 2013 2816 2816 2769 2791 0 -26.81(-0.95%)
Dec 02, 2013 2845 2859 2810 2818 0 -36.45(-1.28%)
Nov 29, 2013 2846 2872 2838 2854 0 +11.96(+0.42%)
Nov 27, 2013 2842 2842 2842 0 +5.35(+0.19%)
Nov 26, 2013 2822 2868 2799 2837 0 +12.72(+0.45%)
Nov 25, 2013 2825 2863 2799 2824 0 +0.51(+0.02%)
Nov 22, 2013 2745 2849 2734 2824 0 +100.24(+3.68%)
Nov 21, 2013 2706 2740 2696 2724 0 +18.06(+0.67%)
Nov 20, 2013 2728 2751 2691 2706 0 -17.26(-0.63%)
Nov 19, 2013 2713 2737 2702 2723 0 +3.56(+0.13%)
Nov 18, 2013 2732 2746 2712 2719 0 -10.91(-0.40%)
Nov 15, 2013 2734 2748 2714 2730 0 -0.63(-0.02%)
Nov 14, 2013 2724 2745 2708 2731 0 +28.80(+1.07%)
Nov 12, 2013 2666 2721 2676 2702 0 -6.61(-0.24%)
Nov 11, 2013 2732 2754 2696 2709 0 -65.94(-2.38%)
Nov 08, 2013 2686 2783 2716 2775 0 +37.21(+1.36%)
Nov 07, 2013 2784 2794 2730 2737 0 -42.35(-1.52%)
Nov 06, 2013 2790 2808 2767 2780 0 +2.74(+0.10%)
Nov 05, 2013 2789 2807 2751 2777 0 -26.85(-0.96%)
Nov 04, 2013 2818 2836 2780 2804 0 -14.92(-0.53%)
Nov 01, 2013 2781 2847 2770 2819 0 +41.04(+1.48%)
Oct 31, 2013 2734 2821 2725 2778 0 +34.75(+1.27%)
Oct 30, 2013 2772 2784 2726 2743 0 -27.68(-1.00%)
Oct 29, 2013 2783 2798 2758 2771 0 -15.25(-0.55%)
Oct 28, 2013 2785 2797 2767 2786 0 -3.16(-0.11%)
Oct 25, 2013 2784 2798 2763 2789 0 +5.98(+0.21%)
Oct 24, 2013 2757 2797 2745 2783 0 +27.48(+1.00%)
Oct 23, 2013 2755 2785 2743 2756 0 -16.85(-0.61%)
Oct 22, 2013 2756 2788 2752 2772 0 +25.14(+0.92%)
Oct 21, 2013 2737 2754 2729 2747 0 +5.05(+0.18%)
Oct 18, 2013 2743 2760 2732 2742 0 -11.43(-0.42%)
Oct 17, 2013 2666 2761 2709 2754 0 +45.51(+1.68%)
Oct 16, 2013 2692 2722 2679 2708 0 +24.64(+0.92%)
Oct 15, 2013 2682 2707 2660 2684 0 -2.91(-0.11%)
Oct 14, 2013 2619 2696 2656 2686 0 +12.96(+0.48%)
Oct 11, 2013 2597 2686 2637 2673 0 +19.62(+0.74%)
Oct 10, 2013 2612 2659 2602 2654 0 +70.60(+2.73%)
Oct 09, 2013 2552 2619 2568 2583 0 -15.80(-0.61%)
Oct 08, 2013 2628 2640 2592 2599 0 -32.52(-1.24%)
Oct 07, 2013 2632 2669 2621 2632 0 -24.37(-0.92%)
Oct 04, 2013 2623 2669 2612 2656 0 +26.39(+1.00%)
Oct 03, 2013 2589 2652 2613 2630 0 -20.93(-0.79%)
Oct 02, 2013 2634 2660 2626 2650 0 -4.90(-0.18%)
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.