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 23, 2020 3232 3251 3202 3236 0 +12.96(+0.40%)
Dec 22, 2020 3227 3246 3209 3223 0 -24.16(-0.74%)
Dec 21, 2020 3258 3267 3192 3248 0 -36.72(-1.12%)
Dec 18, 2020 3327 3332 3253 3284 0 -33.96(-1.02%)
Dec 17, 2020 3329 3350 3296 3318 0 -4.65(-0.14%)
Dec 16, 2020 3344 3370 3296 3323 0 -18.17(-0.54%)
Dec 15, 2020 3333 3377 3323 3341 0 +32.66(+0.99%)
Dec 14, 2020 3307 3332 3293 3308 0 -1.06(-0.03%)
Dec 11, 2020 3286 3321 3259 3310 0 +25.61(+0.78%)
Dec 10, 2020 3327 3332 3264 3284 0 -43.38(-1.30%)
Dec 09, 2020 3349 3394 3318 3327 0 -7.28(-0.22%)
Dec 08, 2020 3328 3362 3319 3335 0 -32.85(-0.98%)
Dec 07, 2020 3342 3374 3320 3367 0 +14.95(+0.45%)
Dec 04, 2020 3358 3371 3338 3352 0 +3.77(+0.11%)
Dec 03, 2020 3301 3362 3291 3349 0 +34.03(+1.03%)
Dec 02, 2020 3308 3336 3291 3315 0 +7.80(+0.24%)
Dec 01, 2020 3290 3326 3250 3307 0 +50.70(+1.56%)
Nov 30, 2020 3310 3332 3230 3256 0 -91.16(-2.72%)
Nov 27, 2020 3322 3377 3319 3347 0 -2.75(-0.08%)
Nov 25, 2020 3371 3376 3286 3350 0 -33.13(-0.98%)
Nov 24, 2020 3242 3394 3236 3383 0 +155.39(+4.81%)
Nov 23, 2020 3181 3240 3162 3228 0 +43.99(+1.38%)
Nov 20, 2020 3188 3216 3176 3184 0 -16.67(-0.52%)
Nov 19, 2020 3179 3218 3165 3200 0 +23.88(+0.75%)
Nov 18, 2020 3204 3254 3161 3177 0 -37.18(-1.16%)
Nov 17, 2020 3174 3230 3159 3214 0 +16.18(+0.51%)
Nov 16, 2020 3185 3213 3175 3198 0 +41.56(+1.32%)
Nov 13, 2020 3079 3174 3073 3156 0 +69.54(+2.25%)
Nov 12, 2020 3073 3102 3042 3086 0 +10.98(+0.36%)
Nov 11, 2020 3081 3097 3039 3076 0 -3.07(-0.10%)
Nov 10, 2020 2978 3091 2964 3079 0 +41.28(+1.36%)
Nov 09, 2020 3066 3111 3008 3037 0 +162.28(+5.64%)
Nov 06, 2020 2885 2894 2838 2875 0 +8.52(+0.30%)
Nov 05, 2020 2875 2896 2852 2867 0 +46.28(+1.64%)
Nov 04, 2020 2854 2878 2798 2820 0 +62.13(+2.25%)
Nov 03, 2020 2721 2784 2705 2758 0 +73.10(+2.72%)
Nov 02, 2020 2762 2777 2652 2685 0 -43.74(-1.60%)
Oct 30, 2020 2742 2779 2694 2729 0 -46.37(-1.67%)
Oct 29, 2020 2713 2814 2700 2775 0 +67.36(+2.49%)
Oct 28, 2020 2768 2781 2703 2708 0 -95.38(-3.40%)
Oct 27, 2020 2814 2831 2798 2803 0 -22.62(-0.80%)
Oct 26, 2020 2885 2892 2811 2826 0 -82.48(-2.84%)
Oct 23, 2020 2929 2939 2877 2908 0 -2.62(-0.09%)
Oct 22, 2020 2873 2921 2862 2911 0 +37.63(+1.31%)
Oct 21, 2020 2840 2897 2836 2873 0 +16.00(+0.56%)
Oct 20, 2020 2879 2883 2847 2857 0 -1.69(-0.06%)
Oct 19, 2020 2938 2951 2850 2859 0 -77.84(-2.65%)
Oct 16, 2020 2918 2958 2895 2937 0 +25.97(+0.89%)
Oct 15, 2020 2904 2914 2871 2911 0 -10.58(-0.36%)
Oct 14, 2020 2957 2971 2903 2921 0 -40.41(-1.36%)
Oct 13, 2020 2980 2993 2930 2962 0 -11.48(-0.39%)
Oct 12, 2020 2929 2990 2905 2973 0 +70.94(+2.44%)
Oct 09, 2020 2939 2955 2892 2902 0 -30.40(-1.04%)
Oct 08, 2020 2919 2939 2902 2933 0 +22.74(+0.78%)
Oct 07, 2020 2912 2921 2864 2910 0 +29.71(+1.03%)
Oct 06, 2020 2934 2949 2872 2880 0 -73.65(-2.49%)
Oct 05, 2020 2935 2973 2915 2954 0 +31.46(+1.08%)
Oct 02, 2020 2956 2973 2915 2922 0 -75.31(-2.51%)
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.