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 (%)
Mar 31, 2011 1778 1799 1772 1788 0 -0.33(-0.02%)
Mar 30, 2011 1786 1796 1775 1788 0 +14.37(+0.81%)
Mar 29, 2011 1764 1785 1754 1774 0 +4.67(+0.26%)
Mar 28, 2011 1789 1800 1762 1769 0 -21.56(-1.20%)
Mar 25, 2011 1779 1807 1776 1791 0 +9.01(+0.51%)
Mar 24, 2011 1758 1792 1754 1782 0 +24.70(+1.41%)
Mar 23, 2011 1737 1768 1733 1757 0 -3.55(-0.20%)
Mar 22, 2011 1748 1779 1751 1760 0 -3.15(-0.18%)
Mar 21, 2011 1760 1777 1751 1764 0 +21.70(+1.25%)
Mar 18, 2011 1764 1770 1736 1742 0 +1.04(+0.06%)
Mar 17, 2011 1742 1759 1728 1741 0 +23.38(+1.36%)
Mar 16, 2011 1742 1757 1709 1718 0 -34.25(-1.96%)
Mar 15, 2011 1733 1764 1725 1752 0 -17.09(-0.97%)
Mar 14, 2011 1779 1789 1752 1769 0 -21.71(-1.21%)
Mar 11, 2011 1775 1805 1769 1791 0 +8.13(+0.46%)
Mar 10, 2011 1797 1803 1767 1782 0 -36.50(-2.01%)
Mar 09, 2011 1824 1833 1806 1819 0 -7.26(-0.40%)
Mar 08, 2011 1819 1840 1805 1826 0 +5.10(+0.28%)
Mar 07, 2011 1845 1853 1804 1821 0 -13.00(-0.71%)
Mar 04, 2011 1843 1853 1814 1834 0 -13.80(-0.75%)
Mar 03, 2011 1819 1856 1813 1848 0 +44.25(+2.45%)
Mar 02, 2011 1798 1822 1786 1804 0 +0.84(+0.05%)
Mar 01, 2011 1820 1840 1796 1803 0 -27.77(-1.52%)
Feb 28, 2011 1805 1838 1808 1831 0 +19.75(+1.09%)
Feb 25, 2011 1782 1818 1781 1811 0 +27.98(+1.57%)
Feb 24, 2011 1762 1794 1755 1783 0 +7.62(+0.43%)
Feb 23, 2011 1779 1802 1759 1775 0 -12.87(-0.72%)
Feb 22, 2011 1801 1821 1779 1788 0 -38.60(-2.11%)
Feb 21, 2011 1803 1836 1801 1827 0 +0.16(+0.01%)
Feb 18, 2011 1804 1836 1801 1827 0 +10.82(+0.60%)
Feb 17, 2011 1796 1831 1798 1816 0 +2.19(+0.12%)
Feb 16, 2011 1788 1827 1787 1814 0 +31.19(+1.75%)
Feb 15, 2011 1753 1789 1756 1782 0 +11.33(+0.64%)
Feb 14, 2011 1765 1782 1756 1771 0 -6.93(-0.39%)
Feb 11, 2011 1748 1785 1745 1778 0 +14.36(+0.81%)
Feb 10, 2011 1732 1770 1731 1764 0 +16.82(+0.96%)
Feb 09, 2011 1733 1758 1730 1747 0 +2.60(+0.15%)
Feb 08, 2011 1733 1753 1728 1744 0 +2.34(+0.13%)
Feb 07, 2011 1723 1753 1721 1742 0 +9.54(+0.55%)
Feb 04, 2011 1715 1741 1711 1732 0 +1.75(+0.10%)
Feb 03, 2011 1711 1738 1702 1731 0 +13.87(+0.81%)
Feb 02, 2011 1709 1733 1698 1717 0 -2.28(-0.13%)
Feb 01, 2011 1690 1724 1681 1719 0 +37.32(+2.22%)
Jan 31, 2011 1676 1705 1671 1682 0 +5.25(+0.31%)
Jan 28, 2011 1703 1724 1668 1676 0 -34.80(-2.03%)
Jan 27, 2011 1713 1745 1701 1711 0 +5.54(+0.32%)
Jan 26, 2011 1694 1720 1694 1706 0 +5.54(+0.33%)
Jan 25, 2011 1700 1713 1681 1700 0 -9.62(-0.56%)
Jan 24, 2011 1686 1719 1690 1710 0 +10.38(+0.61%)
Jan 21, 2011 1688 1721 1683 1699 0 +9.66(+0.57%)
Jan 20, 2011 1667 1699 1661 1690 0 +11.01(+0.66%)
Jan 19, 2011 1669 1708 1665 1679 0 +1.92(+0.11%)
Jan 18, 2011 1663 1690 1663 1677 0 +5.76(+0.34%)
Jan 17, 2011 1652 1675 1649 1671 0 +0.26(+0.02%)
Jan 14, 2011 1652 1675 1649 1671 0 +10.02(+0.60%)
Jan 13, 2011 1653 1675 1652 1661 0 -4.25(-0.26%)
Jan 12, 2011 1668 1682 1652 1665 0 -2.64(-0.16%)
Jan 11, 2011 1665 1683 1657 1668 0 -4.53(-0.27%)
Jan 10, 2011 1657 1681 1654 1672 0 -4.60(-0.27%)
Jan 07, 2011 1676 1692 1664 1677 0 -8.59(-0.51%)
Jan 06, 2011 1681 1703 1673 1685 0 -6.37(-0.38%)
Jan 05, 2011 1664 1701 1663 1692 0 +10.50(+0.62%)
Jan 04, 2011 1677 1693 1662 1681 0 +3.28(+0.20%)
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.