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, 2018 2300 2320 2233 2283 0 -17.25(-0.75%)
Dec 28, 2018 2331 2365 2288 2301 0 -5.94(-0.26%)
Dec 27, 2018 2268 2311 2217 2307 0 +14.46(+0.63%)
Dec 26, 2018 2233 2294 2189 2292 0 +71.46(+3.22%)
Dec 24, 2018 2265 2281 2218 2221 0 -46.88(-2.07%)
Dec 21, 2018 2330 2413 2262 2268 0 -60.56(-2.60%)
Dec 20, 2018 2372 2385 2301 2328 0 -42.26(-1.78%)
Dec 19, 2018 2413 2461 2354 2370 0 -22.10(-0.92%)
Dec 18, 2018 2455 2458 2374 2393 0 -45.88(-1.88%)
Dec 17, 2018 2454 2483 2424 2438 0 -12.67(-0.52%)
Dec 14, 2018 2453 2485 2439 2451 0 -26.63(-1.07%)
Dec 13, 2018 2499 2519 2453 2478 0 -18.18(-0.73%)
Dec 12, 2018 2516 2532 2486 2496 0 +11.44(+0.46%)
Dec 11, 2018 2546 2559 2476 2484 0 -32.11(-1.28%)
Dec 10, 2018 2533 2538 2473 2517 0 -8.79(-0.35%)
Dec 07, 2018 2540 2566 2501 2525 0 -27.55(-1.08%)
Dec 06, 2018 2510 2556 2487 2553 0 +17.64(+0.70%)
Dec 04, 2018 2630 2641 2515 2535 0 -91.16(-3.47%)
Dec 03, 2018 2634 2645 2594 2626 0 -0.50(-0.02%)
Nov 30, 2018 2657 2667 2607 2627 0 -28.47(-1.07%)
Nov 29, 2018 2613 2674 2606 2655 0 +19.90(+0.76%)
Nov 28, 2018 2578 2638 2574 2636 0 +51.18(+1.98%)
Nov 27, 2018 2541 2594 2539 2584 0 +33.43(+1.31%)
Nov 26, 2018 2552 2569 2527 2551 0 +24.35(+0.96%)
Nov 23, 2018 2520 2549 2512 2527 0 -9.97(-0.39%)
Nov 21, 2018 2537 2537 2537 2537 0 +54.42(+2.19%)
Nov 20, 2018 2572 2593 2471 2482 0 -94.49(-3.67%)
Nov 19, 2018 2609 2630 2564 2577 0 -33.82(-1.30%)
Nov 16, 2018 2615 2633 2587 2610 0 +6.78(+0.26%)
Nov 15, 2018 2576 2605 2556 2604 0 +15.39(+0.59%)
Nov 14, 2018 2574 2617 2555 2588 0 +33.28(+1.30%)
Nov 13, 2018 2587 2607 2541 2555 0 -16.89(-0.66%)
Nov 12, 2018 2589 2612 2545 2572 0 -21.89(-0.84%)
Nov 09, 2018 2586 2625 2567 2594 0 -2.77(-0.11%)
Nov 08, 2018 2606 2620 2567 2597 0 +3.49(+0.13%)
Nov 07, 2018 2571 2603 2545 2593 0 +35.32(+1.38%)
Nov 06, 2018 2577 2587 2542 2558 0 -14.60(-0.57%)
Nov 05, 2018 2564 2594 2556 2572 0 +25.30(+0.99%)
Nov 02, 2018 2582 2593 2506 2547 0 -25.31(-0.98%)
Nov 01, 2018 2575 2587 2546 2572 0 -4.64(-0.18%)
Oct 31, 2018 2561 2611 2521 2577 0 +33.00(+1.30%)
Oct 30, 2018 2464 2552 2442 2544 0 +109.50(+4.50%)
Oct 29, 2018 2435 2475 2397 2434 0 +44.25(+1.85%)
Oct 26, 2018 2417 2468 2368 2390 0 +59.62(+2.56%)
Oct 24, 2018 2460 2479 2326 2331 0 -110.26(-4.52%)
Oct 23, 2018 2431 2456 2400 2441 0 -17.45(-0.71%)
Oct 22, 2018 2479 2492 2447 2458 0 -13.97(-0.57%)
Oct 19, 2018 2477 2507 2453 2472 0 +6.09(+0.25%)
Oct 18, 2018 2485 2510 2455 2466 0 -26.70(-1.07%)
Oct 17, 2018 2476 2513 2454 2493 0 +23.66(+0.96%)
Oct 16, 2018 2420 2476 2416 2469 0 +60.16(+2.50%)
Oct 15, 2018 2376 2446 2369 2409 0 +32.89(+1.38%)
Oct 12, 2018 2341 2388 2328 2376 0 +62.02(+2.68%)
Oct 11, 2018 2377 2384 2302 2314 0 -44.47(-1.89%)
Oct 10, 2018 2437 2455 2355 2359 0 -77.70(-3.19%)
Oct 09, 2018 2430 2464 2408 2436 0 +11.87(+0.49%)
Oct 08, 2018 2383 2429 2375 2424 0 +37.03(+1.55%)
Oct 05, 2018 2433 2439 2378 2387 0 -45.86(-1.88%)
Oct 04, 2018 2424 2440 2408 2433 0 +0.47(+0.02%)
Oct 03, 2018 2467 2477 2419 2433 0 -27.52(-1.12%)
Oct 02, 2018 2431 2472 2412 2460 0 +15.12(+0.62%)
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.