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 (%)
May 31, 2018 2152 2154 2092 2127 0 -20.62(-0.96%)
May 30, 2018 2162 2165 2136 2148 0 -3.32(-0.15%)
May 29, 2018 2157 2179 2141 2151 0 -20.15(-0.93%)
May 25, 2018 2171 2171 2171 2171 0 +6.19(+0.29%)
May 24, 2018 2175 2192 2141 2165 0 -17.01(-0.78%)
May 23, 2018 2184 2209 2174 2182 0 -41.98(-1.89%)
May 22, 2018 2217 2239 2209 2224 0 +12.84(+0.58%)
May 21, 2018 2240 2248 2202 2211 0 -23.76(-1.06%)
May 18, 2018 2221 2241 2206 2235 0 +15.17(+0.68%)
May 17, 2018 2238 2250 2216 2220 0 -12.20(-0.55%)
May 16, 2018 2203 2243 2195 2232 0 +36.65(+1.67%)
May 15, 2018 2196 2201 2175 2195 0 -10.69(-0.48%)
May 14, 2018 2191 2215 2181 2206 0 +13.44(+0.61%)
May 11, 2018 2172 2200 2165 2193 0 +19.64(+0.90%)
May 10, 2018 2117 2178 2112 2173 0 +58.50(+2.77%)
May 09, 2018 2103 2135 2089 2114 0 +10.90(+0.52%)
May 08, 2018 2176 2211 2098 2104 0 -120.00(-5.40%)
May 07, 2018 2201 2226 2186 2224 0 +27.28(+1.24%)
May 04, 2018 2134 2205 2132 2196 0 +59.09(+2.76%)
May 03, 2018 2150 2157 2107 2137 0 -21.82(-1.01%)
May 02, 2018 2204 2208 2151 2159 0 -49.19(-2.23%)
May 01, 2018 2168 2213 2154 2208 0 +39.91(+1.84%)
Apr 30, 2018 2205 2226 2164 2168 0 -29.80(-1.36%)
Apr 27, 2018 2279 2282 2196 2198 0 -95.71(-4.17%)
Apr 26, 2018 2352 2365 2273 2294 0 -54.75(-2.33%)
Apr 25, 2018 2285 2382 2272 2349 0 +54.37(+2.37%)
Apr 24, 2018 2341 2356 2282 2294 0 -31.35(-1.35%)
Apr 23, 2018 2285 2329 2278 2326 0 +42.54(+1.86%)
Apr 20, 2018 2308 2325 2273 2283 0 -20.22(-0.88%)
Apr 19, 2018 2295 2326 2278 2303 0 +8.13(+0.35%)
Apr 18, 2018 2299 2316 2288 2295 0 -0.04(-0.00%)
Apr 17, 2018 2323 2331 2279 2295 0 -12.50(-0.54%)
Apr 16, 2018 2294 2322 2268 2308 0 +34.34(+1.51%)
Apr 13, 2018 2291 2306 2261 2273 0 -8.84(-0.39%)
Apr 12, 2018 2313 2330 2259 2282 0 -12.49(-0.54%)
Apr 11, 2018 2296 2327 2290 2295 0 -18.75(-0.81%)
Apr 10, 2018 2336 2349 2292 2313 0 -3.93(-0.17%)
Apr 09, 2018 2344 2357 2312 2317 0 -8.92(-0.38%)
Apr 06, 2018 2336 2355 2310 2326 0 -32.01(-1.36%)
Apr 05, 2018 2354 2372 2339 2358 0 +20.10(+0.86%)
Apr 04, 2018 2263 2345 2254 2338 0 +51.90(+2.27%)
Apr 03, 2018 2281 2294 2247 2286 0 +1.11(+0.05%)
Apr 02, 2018 2321 2337 2267 2285 0 -40.04(-1.72%)
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%)
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.