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 (%)
Apr 30, 2013 2503 2527 2488 2503 0 +6.09(+0.24%)
Apr 29, 2013 2493 2512 2483 2497 0 +4.83(+0.19%)
Apr 26, 2013 2470 2504 2464 2492 0 +21.91(+0.89%)
Apr 25, 2013 2461 2485 2450 2470 0 +7.38(+0.30%)
Apr 24, 2013 2483 2494 2450 2463 0 -9.71(-0.39%)
Apr 23, 2013 2474 2483 2445 2473 0 +16.55(+0.67%)
Apr 22, 2013 2460 2472 2438 2456 0 +1.55(+0.06%)
Apr 19, 2013 2432 2461 2415 2455 0 +24.10(+0.99%)
Apr 18, 2013 2457 2470 2422 2431 0 -25.01(-1.02%)
Apr 17, 2013 2471 2484 2444 2456 0 -34.99(-1.40%)
Apr 16, 2013 2489 2503 2471 2491 0 +15.08(+0.61%)
Apr 15, 2013 2507 2522 2465 2475 0 -54.99(-2.17%)
Apr 12, 2013 2521 2542 2509 2530 0 +8.34(+0.33%)
Apr 11, 2013 2508 2536 2505 2522 0 +12.14(+0.48%)
Apr 10, 2013 2481 2523 2487 2510 0 +17.57(+0.70%)
Apr 09, 2013 2499 2522 2476 2492 0 -16.65(-0.66%)
Apr 08, 2013 2498 2523 2488 2509 0 -2.04(-0.08%)
Apr 05, 2013 2479 2515 2468 2511 0 -13.89(-0.55%)
Apr 04, 2013 2503 2533 2499 2525 0 +13.08(+0.52%)
Apr 03, 2013 2532 2550 2495 2512 0 -23.31(-0.92%)
Apr 02, 2013 2508 2546 2500 2535 0 +31.73(+1.27%)
Apr 01, 2013 2498 2532 2487 2504 0 -16.02(-0.64%)
Mar 28, 2013 2520 2520 2520 0 +12.30(+0.49%)
Mar 27, 2013 2474 2511 2474 2507 0 +6.69(+0.27%)
Mar 26, 2013 2506 2517 2479 2501 0 +3.65(+0.15%)
Mar 25, 2013 2491 2516 2477 2497 0 +5.13(+0.21%)
Mar 22, 2013 2446 2499 2453 2492 0 +39.97(+1.63%)
Mar 21, 2013 2392 2477 2439 2452 0 -25.82(-1.04%)
Mar 20, 2013 2452 2488 2446 2478 0 +39.18(+1.61%)
Mar 19, 2013 2440 2458 2413 2438 0 -0.56(-0.02%)
Mar 18, 2013 2421 2452 2401 2439 0 -6.28(-0.26%)
Mar 15, 2013 2454 2473 2435 2445 0 -15.66(-0.64%)
Mar 14, 2013 2371 2469 2434 2461 0 +23.59(+0.97%)
Mar 13, 2013 2445 2452 2424 2437 0 -7.98(-0.33%)
Mar 12, 2013 2445 2460 2430 2445 0 -13.29(-0.54%)
Mar 11, 2013 2434 2462 2434 2459 0 +13.66(+0.56%)
Mar 08, 2013 2443 2459 2423 2445 0 +11.89(+0.49%)
Mar 07, 2013 2362 2450 2420 2433 0 -4.58(-0.19%)
Mar 06, 2013 2375 2467 2425 2438 0 -3.98(-0.16%)
Mar 05, 2013 2431 2453 2422 2442 0 +22.94(+0.95%)
Mar 04, 2013 2388 2426 2379 2419 0 +18.89(+0.79%)
Mar 01, 2013 2364 2407 2360 2400 0 +17.94(+0.75%)
Feb 28, 2013 2395 2405 2373 2382 0 -7.45(-0.31%)
Feb 27, 2013 2362 2403 2349 2389 0 +29.02(+1.23%)
Feb 26, 2013 2349 2370 2337 2360 0 -2.38(-0.10%)
Feb 22, 2013 2350 2375 2332 2363 0 +12.95(+0.55%)
Feb 21, 2013 2376 2387 2336 2350 0 -35.13(-1.47%)
Feb 20, 2013 2412 2424 2379 2385 0 -26.78(-1.11%)
Feb 15, 2013 2412 2412 2412 0 +23.84(+1.00%)
Feb 14, 2013 2382 2412 2357 2388 0 -4.04(-0.17%)
Feb 13, 2013 2446 2458 2377 2392 0 +21.91(+0.92%)
Feb 12, 2013 2344 2379 2341 2370 0 +11.48(+0.49%)
Feb 11, 2013 2360 2370 2339 2358 0 -9.69(-0.41%)
Feb 08, 2013 2354 2378 2345 2368 0 +13.96(+0.59%)
Feb 07, 2013 2341 2366 2316 2354 0 +6.69(+0.28%)
Feb 06, 2013 2345 2365 2326 2347 0 +23.21(+1.00%)
Feb 04, 2013 2334 2350 2308 2324 0 -27.00(-1.15%)
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.