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, 2019 2912 2920 2875 2907 0 +1.26(+0.04%)
Apr 29, 2019 2887 2913 2871 2906 0 +23.61(+0.82%)
Apr 26, 2019 2924 2934 2862 2882 0 +16.52(+0.58%)
Apr 25, 2019 2839 2921 2813 2866 0 +61.80(+2.20%)
Apr 24, 2019 2806 2829 2787 2804 0 -3.07(-0.11%)
Apr 23, 2019 2804 2822 2787 2807 0 +0.21(+0.01%)
Apr 22, 2019 2830 2839 2796 2807 0 -34.13(-1.20%)
Apr 18, 2019 2861 2868 2814 2841 0 -9.76(-0.34%)
Apr 17, 2019 2826 2859 2808 2851 0 +36.94(+1.31%)
Apr 16, 2019 2807 2829 2785 2814 0 +11.11(+0.40%)
Apr 15, 2019 2774 2806 2769 2803 0 +28.98(+1.04%)
Apr 12, 2019 2762 2782 2749 2774 0 +14.96(+0.54%)
Apr 11, 2019 2766 2772 2745 2759 0 -4.40(-0.16%)
Apr 10, 2019 2758 2779 2734 2763 0 +13.27(+0.48%)
Apr 09, 2019 2735 2762 2720 2750 0 +14.60(+0.53%)
Apr 08, 2019 2718 2742 2702 2735 0 +12.61(+0.46%)
Apr 05, 2019 2719 2733 2710 2723 0 +5.95(+0.22%)
Apr 04, 2019 2705 2730 2692 2717 0 +14.68(+0.54%)
Apr 03, 2019 2704 2724 2681 2702 0 +15.59(+0.58%)
Apr 02, 2019 2697 2711 2671 2686 0 -18.66(-0.69%)
Apr 01, 2019 2701 2711 2679 2705 0 +28.76(+1.07%)
Mar 29, 2019 2689 2699 2650 2676 0 -23.59(-0.87%)
Mar 28, 2019 2691 2710 2681 2700 0 +9.29(+0.35%)
Mar 27, 2019 2662 2707 2658 2690 0 +31.17(+1.17%)
Mar 26, 2019 2640 2667 2628 2659 0 +33.03(+1.26%)
Mar 25, 2019 2645 2652 2609 2626 0 -16.05(-0.61%)
Mar 22, 2019 2671 2676 2631 2642 0 -37.59(-1.40%)
Mar 21, 2019 2642 2688 2628 2680 0 +26.48(+1.00%)
Mar 20, 2019 2665 2669 2606 2653 0 -13.66(-0.51%)
Mar 19, 2019 2682 2706 2661 2667 0 -10.03(-0.37%)
Mar 18, 2019 2696 2713 2673 2677 0 -32.41(-1.20%)
Mar 15, 2019 2678 2717 2653 2710 0 +34.37(+1.28%)
Mar 14, 2019 2649 2681 2640 2675 0 +20.73(+0.78%)
Mar 13, 2019 2669 2680 2641 2654 0 -1.27(-0.05%)
Mar 12, 2019 2637 2671 2623 2656 0 +19.07(+0.72%)
Mar 11, 2019 2583 2645 2570 2637 0 +57.44(+2.23%)
Mar 08, 2019 2577 2597 2557 2579 0 -9.65(-0.37%)
Mar 07, 2019 2602 2610 2572 2589 0 -15.50(-0.60%)
Mar 06, 2019 2620 2628 2590 2604 0 -4.48(-0.17%)
Mar 05, 2019 2619 2633 2596 2609 0 -6.18(-0.24%)
Mar 04, 2019 2645 2673 2591 2615 0 -19.51(-0.74%)
Mar 01, 2019 2623 2664 2617 2635 0 +23.61(+0.90%)
Feb 28, 2019 2601 2625 2597 2611 0 +11.30(+0.43%)
Feb 27, 2019 2605 2615 2588 2600 0 -15.04(-0.58%)
Feb 26, 2019 2603 2620 2583 2615 0 +9.58(+0.37%)
Feb 25, 2019 2615 2625 2589 2605 0 -5.07(-0.19%)
Feb 22, 2019 2598 2619 2592 2610 0 +14.05(+0.54%)
Feb 21, 2019 2548 2598 2533 2596 0 +37.39(+1.46%)
Feb 20, 2019 2550 2568 2539 2559 0 +16.96(+0.67%)
Feb 19, 2019 2553 2567 2535 2542 0 -13.33(-0.52%)
Feb 15, 2019 2541 2557 2512 2555 0 +36.01(+1.43%)
Feb 14, 2019 2496 2534 2481 2519 0 +17.30(+0.69%)
Feb 13, 2019 2515 2532 2484 2502 0 -18.34(-0.73%)
Feb 12, 2019 2527 2538 2507 2520 0 +12.91(+0.51%)
Feb 11, 2019 2554 2556 2500 2507 0 -39.65(-1.56%)
Feb 08, 2019 2535 2556 2503 2547 0 +0.83(+0.03%)
Feb 07, 2019 2519 2553 2508 2546 0 +25.06(+0.99%)
Feb 06, 2019 2520 2531 2495 2521 0 +1.12(+0.04%)
Feb 05, 2019 2497 2530 2478 2520 0 +29.13(+1.17%)
Feb 04, 2019 2489 2500 2459 2491 0 -1.84(-0.07%)
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.