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 29, 2018 2325 2325 2325 2325 0 +54.86(+2.42%)
Mar 28, 2018 2267 2310 2259 2270 0 +16.92(+0.75%)
Mar 27, 2018 2293 2310 2235 2253 0 -32.11(-1.40%)
Mar 26, 2018 2296 2302 2232 2285 0 +27.03(+1.20%)
Mar 23, 2018 2294 2302 2257 2258 0 -8.83(-0.39%)
Mar 22, 2018 2327 2333 2265 2267 0 -80.72(-3.44%)
Mar 21, 2018 2349 2391 2342 2348 0 -2.97(-0.13%)
Mar 20, 2018 2405 2415 2347 2351 0 -49.50(-2.06%)
Mar 19, 2018 2422 2439 2373 2400 0 -35.50(-1.46%)
Mar 16, 2018 2464 2487 2431 2436 0 -18.96(-0.77%)
Mar 15, 2018 2448 2471 2437 2455 0 +5.44(+0.22%)
Mar 14, 2018 2477 2485 2444 2449 0 -27.00(-1.09%)
Mar 13, 2018 2480 2482 2463 2476 0 -35.24(-1.40%)
Mar 12, 2018 2517 2528 2504 2512 0 -6.72(-0.27%)
Mar 09, 2018 2514 2524 2481 2518 0 +12.79(+0.51%)
Mar 08, 2018 2478 2516 2459 2506 0 +43.95(+1.79%)
Mar 07, 2018 2462 2464 2453 2462 0 -45.20(-1.80%)
Mar 06, 2018 2522 2527 2476 2507 0 +3.98(+0.16%)
Mar 05, 2018 2479 2524 2462 2503 0 +16.88(+0.68%)
Mar 02, 2018 2466 2493 2454 2486 0 +1.39(+0.06%)
Mar 01, 2018 2484 2511 2462 2485 0 +13.54(+0.55%)
Feb 28, 2018 2522 2533 2444 2471 0 -40.53(-1.61%)
Feb 27, 2018 2588 2608 2498 2512 0 -161.17(-6.03%)
Feb 26, 2018 2664 2683 2652 2673 0 +11.81(+0.44%)
Feb 23, 2018 2641 2672 2622 2661 0 +42.05(+1.61%)
Feb 22, 2018 2619 2626 2604 2619 0 -12.24(-0.47%)
Feb 21, 2018 2660 2687 2630 2631 0 -31.34(-1.18%)
Feb 20, 2018 2667 2681 2634 2663 0 -19.06(-0.71%)
Feb 16, 2018 2682 2682 2682 2682 0 -19.74(-0.73%)
Feb 15, 2018 2682 2706 2652 2701 0 +40.16(+1.51%)
Feb 14, 2018 2620 2673 2600 2661 0 +30.22(+1.15%)
Feb 13, 2018 2627 2645 2624 2631 0 +25.60(+0.98%)
Feb 12, 2018 2607 2640 2585 2605 0 +2.15(+0.08%)
Feb 09, 2018 2595 2632 2527 2603 0 +20.66(+0.80%)
Feb 08, 2018 2679 2707 2580 2583 0 -115.51(-4.28%)
Feb 07, 2018 2665 2720 2649 2698 0 +27.45(+1.03%)
Feb 06, 2018 2621 2687 2590 2671 0 +0.06(+0.00%)
Feb 05, 2018 2775 2795 2645 2671 0 -92.84(-3.36%)
Feb 02, 2018 2795 2835 2746 2763 0 -55.87(-1.98%)
Feb 01, 2018 2831 2862 2815 2819 0 -33.91(-1.19%)
Jan 31, 2018 2841 2870 2825 2853 0 +9.78(+0.34%)
Jan 30, 2018 2829 2857 2805 2843 0 +15.88(+0.56%)
Jan 29, 2018 2845 2851 2789 2828 0 -47.73(-1.66%)
Jan 26, 2018 2835 2876 2822 2875 0 +39.41(+1.39%)
Jan 25, 2018 2895 2920 2824 2836 0 -50.58(-1.75%)
Jan 24, 2018 2866 2945 2800 2886 0 +36.36(+1.28%)
Jan 23, 2018 2855 2876 2817 2850 0 -28.22(-0.98%)
Jan 22, 2018 2846 2882 2827 2878 0 +29.33(+1.03%)
Jan 19, 2018 2818 2856 2805 2849 0 +36.63(+1.30%)
Jan 18, 2018 2764 2821 2759 2812 0 +13.55(+0.48%)
Jan 17, 2018 2823 2836 2778 2799 0 -12.79(-0.45%)
Jan 16, 2018 2860 2863 2806 2812 0 -39.42(-1.38%)
Jan 12, 2018 2851 2851 2851 2851 0 -3.48(-0.12%)
Jan 11, 2018 2769 2862 2762 2854 0 +89.76(+3.25%)
Jan 10, 2018 2730 2774 2710 2765 0 +30.18(+1.10%)
Jan 09, 2018 2736 2766 2725 2735 0 +1.07(+0.04%)
Jan 08, 2018 2748 2767 2717 2733 0 -30.48(-1.10%)
Jan 05, 2018 2765 2777 2724 2764 0 +20.90(+0.76%)
Jan 04, 2018 2737 2752 2708 2743 0 +11.53(+0.42%)
Jan 03, 2018 2736 2793 2710 2731 0 -41.44(-1.49%)
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.