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, 2016 4037 4037 4037 4037 0 -53.48(-1.31%)
Dec 29, 2016 4107 4124 4081 4090 0 -20.26(-0.49%)
Dec 28, 2016 4136 4144 4102 4110 0 -26.56(-0.64%)
Dec 27, 2016 4129 4162 4112 4137 0 +15.93(+0.39%)
Dec 23, 2016 4121 4121 4121 4121 0 -19.94(-0.48%)
Dec 22, 2016 4122 4146 4095 4141 0 +6.64(+0.16%)
Dec 21, 2016 4066 4153 4059 4134 0 -6.91(-0.17%)
Dec 20, 2016 4102 4155 4083 4141 0 +48.89(+1.19%)
Dec 19, 2016 4097 4114 4071 4092 0 +10.14(+0.25%)
Dec 16, 2016 4103 4121 4063 4082 0 -3.31(-0.08%)
Dec 15, 2016 4108 4133 4069 4085 0 -14.08(-0.34%)
Dec 14, 2016 4093 4141 4074 4100 0 +4.02(+0.10%)
Dec 13, 2016 4048 4111 4039 4096 0 +52.70(+1.30%)
Dec 12, 2016 4050 4071 4010 4043 0 -32.77(-0.80%)
Dec 09, 2016 4087 4090 4045 4076 0 +1.67(+0.04%)
Dec 08, 2016 4058 4090 4045 4074 0 +8.18(+0.20%)
Dec 07, 2016 4024 4074 3987 4066 0 +43.78(+1.09%)
Dec 06, 2016 4004 4037 3981 4022 0 +15.74(+0.39%)
Dec 05, 2016 4016 4044 3983 4006 0 +5.17(+0.13%)
Dec 02, 2016 4064 4089 3991 4001 0 -60.23(-1.48%)
Dec 01, 2016 4045 4085 4024 4061 0 +12.19(+0.30%)
Nov 30, 2016 4081 4099 4032 4049 0 -36.41(-0.89%)
Nov 29, 2016 3996 4092 3983 4086 0 +99.21(+2.49%)
Nov 28, 2016 4013 4027 3966 3986 0 -44.26(-1.10%)
Nov 25, 2016 4016 4036 4003 4031 0 +13.23(+0.33%)
Nov 23, 2016 4017 4017 4017 4017 0 -4.53(-0.11%)
Nov 22, 2016 3988 4034 3979 4022 0 +38.01(+0.95%)
Nov 21, 2016 3990 4015 3968 3984 0 -4.30(-0.11%)
Nov 18, 2016 3987 4010 3964 3988 0 -12.83(-0.32%)
Nov 17, 2016 3942 4017 3912 4001 0 +53.55(+1.36%)
Nov 16, 2016 3909 3954 3897 3947 0 +25.94(+0.66%)
Nov 15, 2016 3930 3965 3893 3921 0 -17.30(-0.44%)
Nov 14, 2016 3878 3992 3867 3939 0 +47.77(+1.23%)
Nov 11, 2016 3805 3902 3787 3891 0 +64.50(+1.69%)
Nov 10, 2016 3759 3885 3743 3827 0 +68.61(+1.83%)
Nov 09, 2016 3661 3794 3659 3758 0 +49.05(+1.32%)
Nov 08, 2016 3662 3733 3647 3709 0 +52.62(+1.44%)
Nov 07, 2016 3663 3679 3625 3656 0 +51.29(+1.42%)
Nov 04, 2016 3594 3645 3572 3605 0 -15.58(-0.43%)
Nov 03, 2016 3645 3677 3608 3621 0 -18.57(-0.51%)
Nov 02, 2016 3649 3663 3618 3639 0 -13.95(-0.38%)
Nov 01, 2016 3715 3717 3631 3653 0 -29.30(-0.80%)
Oct 31, 2016 3694 3718 3668 3682 0 +5.05(+0.14%)
Oct 28, 2016 3664 3728 3656 3677 0 +13.54(+0.37%)
Oct 27, 2016 3726 3733 3618 3664 0 -55.93(-1.50%)
Oct 26, 2016 3829 3835 3703 3720 0 -91.85(-2.41%)
Oct 25, 2016 3837 3873 3803 3812 0 -23.81(-0.62%)
Oct 24, 2016 3863 3869 3810 3835 0 +47.55(+1.26%)
Oct 21, 2016 3777 3816 3747 3788 0 -11.54(-0.30%)
Oct 20, 2016 3811 3828 3778 3799 0 -16.75(-0.44%)
Oct 19, 2016 3822 3850 3800 3816 0 +7.67(+0.20%)
Oct 18, 2016 3842 3847 3800 3808 0 -5.00(-0.13%)
Oct 17, 2016 3822 3849 3809 3813 0 -10.48(-0.27%)
Oct 14, 2016 3830 3862 3812 3824 0 +0.65(+0.02%)
Oct 13, 2016 3801 3835 3762 3823 0 +1.13(+0.03%)
Oct 12, 2016 3815 3847 3801 3822 0 +11.55(+0.30%)
Oct 11, 2016 3855 3858 3802 3811 0 -49.36(-1.28%)
Oct 10, 2016 3845 3874 3838 3860 0 +24.22(+0.63%)
Oct 07, 2016 3839 3839 3830 3836 0 -12.09(-0.31%)
Oct 06, 2016 3858 3873 3827 3848 0 -21.75(-0.56%)
Oct 05, 2016 3884 3898 3854 3870 0 +1.30(+0.03%)
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.