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 (%)
Jan 14, 2021 3287 3303 3240 3257 0 -27.15(-0.83%)
Jan 13, 2021 3247 3301 3236 3284 0 +47.63(+1.47%)
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%)
Oct 01, 2020 3008 3022 2979 2998 0 +9.00(+0.30%)
Sep 30, 2020 3008 3022 2957 2989 0 +1.69(+0.06%)
Sep 29, 2020 3026 3030 2983 2987 0 -34.81(-1.15%)
Sep 28, 2020 3026 3041 2986 3022 0 +43.59(+1.46%)
Sep 25, 2020 2929 2990 2919 2978 0 +26.92(+0.91%)
Sep 24, 2020 2921 2976 2900 2951 0 +21.15(+0.72%)
Sep 23, 2020 2990 3004 2923 2930 0 -60.37(-2.02%)
Sep 22, 2020 2918 3010 2910 2991 0 +88.76(+3.06%)
Sep 21, 2020 2924 2954 2825 2902 0 -45.80(-1.55%)
Sep 18, 2020 2966 2989 2889 2948 0 -24.81(-0.83%)
Sep 17, 2020 2993 3026 2935 2972 0 -75.03(-2.46%)
Sep 16, 2020 3062 3094 3038 3047 0 +22.52(+0.74%)
Sep 15, 2020 2948 3044 2939 3025 0 +71.09(+2.41%)
Sep 14, 2020 2934 2969 2915 2954 0 +41.84(+1.44%)
Sep 11, 2020 2880 2920 2868 2912 0 +36.24(+1.26%)
Sep 10, 2020 2918 2942 2866 2876 0 -37.39(-1.28%)
Sep 09, 2020 2874 2938 2855 2913 0 +51.36(+1.79%)
Sep 08, 2020 2864 2894 2819 2862 0 -40.15(-1.38%)
Sep 04, 2020 2928 2938 2864 2902 0 +3.26(+0.11%)
Sep 03, 2020 2976 2999 2876 2899 0 -50.21(-1.70%)
Sep 02, 2020 2937 2996 2933 2949 0 +13.19(+0.45%)
Sep 01, 2020 2904 2943 2885 2936 0 +8.76(+0.30%)
Aug 31, 2020 2902 2956 2894 2927 0 +11.34(+0.39%)
Aug 28, 2020 2915 2918 2876 2916 0 +1.45(+0.05%)
Aug 27, 2020 2916 2932 2895 2914 0 +20.88(+0.72%)
Aug 26, 2020 2824 2905 2815 2893 0 +45.76(+1.61%)
Aug 25, 2020 2871 2873 2831 2848 0 -24.03(-0.84%)
Aug 24, 2020 2812 2874 2809 2872 0 +48.41(+1.71%)
Aug 21, 2020 2822 2834 2800 2823 0 -13.19(-0.47%)
Aug 20, 2020 2833 2849 2811 2836 0 -3.40(-0.12%)
Aug 19, 2020 2861 2869 2829 2840 0 -13.49(-0.47%)
Aug 18, 2020 2865 2868 2836 2853 0 -0.87(-0.03%)
Aug 17, 2020 2874 2881 2834 2854 0 -13.46(-0.47%)
Aug 14, 2020 2857 2894 2830 2868 0 +23.23(+0.82%)
Aug 13, 2020 2826 2848 2816 2844 0 +3.72(+0.13%)
Aug 12, 2020 2828 2873 2818 2841 0 +16.37(+0.58%)
Aug 11, 2020 2838 2892 2816 2824 0 +2.45(+0.09%)
Aug 10, 2020 2788 2834 2787 2822 0 +19.80(+0.71%)
Aug 07, 2020 2794 2821 2779 2802 0 -7.19(-0.26%)
Aug 06, 2020 2757 2812 2754 2809 0 +37.54(+1.35%)
Aug 05, 2020 2836 2849 2766 2772 0 -51.60(-1.83%)
Aug 04, 2020 2789 2833 2783 2823 0 +18.33(+0.65%)
Aug 03, 2020 2788 2821 2770 2805 0 +11.35(+0.41%)
Jul 31, 2020 2839 2846 2740 2794 0 -52.08(-1.83%)
Jul 30, 2020 2889 2937 2809 2846 0 -14.01(-0.49%)
Jul 29, 2020 2825 2874 2817 2860 0 +43.22(+1.53%)
Jul 28, 2020 2794 2840 2790 2816 0 -21.72(-0.77%)
Jul 27, 2020 2817 2846 2809 2838 0 +12.56(+0.44%)
Jul 24, 2020 2832 2862 2786 2826 0 +46.58(+1.68%)
Jul 23, 2020 2794 2809 2766 2779 0 -3.26(-0.12%)
Jul 22, 2020 2778 2795 2769 2782 0 +0.95(+0.03%)
Jul 21, 2020 2754 2798 2748 2781 0 +39.77(+1.45%)
Jul 20, 2020 2748 2756 2728 2742 0 -18.49(-0.67%)
Jul 17, 2020 2779 2783 2742 2760 0 -0.47(-0.02%)
Jul 16, 2020 2734 2766 2728 2761 0 +9.77(+0.36%)
Jul 15, 2020 2694 2759 2689 2751 0 +56.48(+2.10%)
Jul 14, 2020 2618 2703 2609 2694 0 +39.86(+1.50%)
Jul 13, 2020 2648 2691 2625 2654 0 +8.54(+0.32%)
Jul 10, 2020 2562 2649 2557 2646 0 +79.90(+3.11%)
Jul 09, 2020 2598 2600 2548 2566 0 -34.81(-1.34%)
Jul 08, 2020 2626 2634 2584 2601 0 -21.82(-0.83%)
Jul 07, 2020 2627 2646 2618 2623 0 -22.43(-0.85%)
Jul 06, 2020 2615 2652 2602 2645 0 +65.54(+2.54%)
Jul 02, 2020 2635 2652 2573 2579 0 -30.78(-1.18%)
Jul 01, 2020 2605 2646 2591 2610 0 +41.94(+1.63%)
Jun 30, 2020 2536 2579 2510 2568 0 +6.06(+0.24%)
Jun 29, 2020 2553 2569 2521 2562 0 +23.62(+0.93%)
Jun 26, 2020 2526 2553 2500 2539 0 -5.35(-0.21%)
Jun 25, 2020 2532 2556 2492 2544 0 -2.15(-0.08%)
Jun 24, 2020 2602 2604 2516 2546 0 -42.83(-1.65%)
Jun 23, 2020 2577 2622 2558 2589 0 +43.72(+1.72%)
Jun 22, 2020 2568 2584 2533 2545 0 -40.77(-1.58%)
Jun 19, 2020 2638 2675 2571 2586 0 -27.12(-1.04%)
Jun 18, 2020 2588 2623 2572 2613 0 +22.15(+0.85%)
Jun 17, 2020 2626 2636 2582 2591 0 -32.06(-1.22%)
Jun 16, 2020 2675 2708 2579 2623 0 -1.53(-0.06%)
Jun 15, 2020 2580 2644 2533 2625 0 +26.99(+1.04%)
Jun 12, 2020 2610 2634 2533 2598 0 +16.59(+0.64%)
Jun 11, 2020 2678 2708 2573 2581 0 -139.06(-5.11%)
Jun 10, 2020 2771 2774 2703 2720 0 -54.41(-1.96%)
Jun 09, 2020 2816 2830 2756 2774 0 -74.38(-2.61%)
Jun 08, 2020 2770 2854 2767 2849 0 +71.58(+2.58%)
Jun 05, 2020 2778 2841 2766 2777 0 +58.68(+2.16%)
Jun 04, 2020 2694 2726 2683 2719 0 +3.34(+0.12%)
Jun 03, 2020 2700 2735 2689 2715 0 +39.59(+1.48%)
Jun 02, 2020 2639 2683 2634 2676 0 +35.44(+1.34%)
Jun 01, 2020 2599 2647 2589 2640 0 +38.80(+1.49%)
May 29, 2020 2597 2616 2547 2601 0 +2.96(+0.11%)
May 28, 2020 2625 2638 2588 2598 0 -24.01(-0.92%)
May 27, 2020 2605 2660 2599 2622 0 +28.11(+1.08%)
May 26, 2020 2585 2632 2580 2594 0 +60.05(+2.37%)
May 22, 2020 2530 2554 2514 2534 0 +8.94(+0.35%)
May 21, 2020 2540 2565 2521 2525 0 -35.36(-1.38%)
May 20, 2020 2527 2572 2517 2561 0 +60.57(+2.42%)
May 19, 2020 2479 2533 2446 2500 0 +6.38(+0.26%)
May 18, 2020 2426 2514 2416 2494 0 +135.96(+5.77%)
May 15, 2020 2318 2363 2289 2358 0 +11.04(+0.47%)
May 14, 2020 2277 2352 2237 2347 0 +54.85(+2.39%)
May 13, 2020 2313 2321 2256 2292 0 -31.96(-1.38%)
May 12, 2020 2374 2386 2323 2324 0 -54.52(-2.29%)
May 11, 2020 2384 2391 2335 2378 0 -24.83(-1.03%)
May 08, 2020 2382 2412 2364 2403 0 +66.44(+2.84%)
May 07, 2020 2339 2364 2322 2337 0 +26.58(+1.15%)
May 06, 2020 2381 2386 2305 2310 0 -59.96(-2.53%)
May 05, 2020 2392 2402 2364 2370 0 -10.27(-0.43%)
May 04, 2020 2431 2438 2353 2380 0 -43.44(-1.79%)
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.