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 (%)
Feb 28, 2014 3043 3088 3032 3064 0 +32.89(+1.08%)
Feb 27, 2014 3008 3047 2998 3031 0 +19.19(+0.64%)
Feb 26, 2014 3021 3035 2986 3012 0 -4.94(-0.16%)
Feb 25, 2014 3025 3049 2987 3017 0 -13.94(-0.46%)
Feb 24, 2014 3041 3071 3023 3031 0 +3.63(+0.12%)
Feb 21, 2014 3052 3073 3014 3027 0 -22.82(-0.75%)
Feb 20, 2014 3037 3072 3021 3050 0 +12.32(+0.41%)
Feb 19, 2014 3098 3113 3016 3038 0 -69.70(-2.24%)
Feb 18, 2014 3119 3132 3084 3108 0 -1.03(-0.03%)
Feb 14, 2014 3109 3109 3109 0 +28.32(+0.92%)
Feb 13, 2014 3057 3137 3059 3080 0 -42.34(-1.36%)
Feb 12, 2014 3118 3129 3104 3123 0 +13.10(+0.42%)
Feb 11, 2014 3082 3121 3076 3110 0 +26.57(+0.86%)
Feb 10, 2014 3082 3101 3066 3083 0 -11.17(-0.36%)
Feb 07, 2014 3076 3108 3066 3094 0 +26.07(+0.85%)
Feb 06, 2014 3045 3077 3032 3068 0 +32.11(+1.06%)
Feb 05, 2014 3014 3051 3000 3036 0 +104.73(+3.57%)
Feb 04, 2014 2866 2939 2873 2931 0 +36.03(+1.24%)
Feb 03, 2014 2966 2986 2883 2895 0 -60.39(-2.04%)
Jan 31, 2014 2903 2976 2896 2956 0 -2.41(-0.08%)
Jan 30, 2014 2888 2975 2906 2958 0 +59.63(+2.06%)
Jan 29, 2014 2906 2924 2872 2898 0 -25.17(-0.86%)
Jan 28, 2014 2941 2957 2897 2924 0 +32.67(+1.13%)
Jan 27, 2014 2885 2948 2853 2891 0 +1.32(+0.05%)
Jan 24, 2014 2874 2920 2881 2890 0 -34.67(-1.19%)
Jan 23, 2014 2921 2946 2908 2924 0 -25.00(-0.85%)
Jan 22, 2014 2929 2961 2918 2949 0 +18.39(+0.63%)
Jan 21, 2014 2953 2973 2913 2931 0 -1.76(-0.06%)
Jan 17, 2014 2933 2933 2933 0 -7.63(-0.26%)
Jan 16, 2014 2963 2975 2924 2940 0 -26.98(-0.91%)
Jan 15, 2014 2935 2995 2936 2967 0 +29.36(+1.00%)
Jan 14, 2014 2924 2951 2897 2938 0 +41.12(+1.42%)
Jan 13, 2014 2942 2967 2882 2897 0 -65.33(-2.21%)
Jan 10, 2014 2940 2976 2919 2962 0 +26.40(+0.90%)
Jan 09, 2014 2942 2956 2910 2936 0 -5.43(-0.18%)
Jan 08, 2014 2945 2983 2925 2941 0 -13.78(-0.47%)
Jan 07, 2014 2908 2976 2898 2955 0 +47.67(+1.64%)
Jan 06, 2014 2918 2940 2889 2907 0 -4.71(-0.16%)
Jan 03, 2014 2934 2943 2898 2912 0 -14.55(-0.50%)
Jan 02, 2014 2953 2959 2915 2927 0 -32.46(-1.10%)
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%)
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.