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 (%)
Jul 29, 2011 1734 1768 1726 1744 0 -16.21(-0.92%)
Jul 28, 2011 1768 1792 1751 1760 0 -26.19(-1.47%)
Jul 27, 2011 1801 1813 1777 1786 0 -34.02(-1.87%)
Jul 26, 2011 1805 1833 1805 1820 0 +0.06(+0.00%)
Jul 25, 2011 1805 1834 1803 1820 0 -4.57(-0.25%)
Jul 22, 2011 1807 1831 1807 1825 0 +7.70(+0.42%)
Jul 21, 2011 1791 1830 1788 1817 0 +35.27(+1.98%)
Jul 20, 2011 1787 1807 1775 1782 0 -14.17(-0.79%)
Jul 19, 2011 1762 1804 1769 1796 0 +37.44(+2.13%)
Jul 18, 2011 1768 1787 1744 1758 0 -26.87(-1.51%)
Jul 15, 2011 1785 1803 1769 1785 0 -6.40(-0.36%)
Jul 14, 2011 1795 1824 1780 1792 0 -9.97(-0.55%)
Jul 13, 2011 1791 1828 1786 1802 0 +7.16(+0.40%)
Jul 12, 2011 1794 1823 1784 1794 0 -16.53(-0.91%)
Jul 11, 2011 1809 1840 1789 1811 0 -41.99(-2.27%)
Jul 08, 2011 1842 1870 1833 1853 0 -30.33(-1.61%)
Jul 07, 2011 1872 1899 1873 1883 0 +8.48(+0.45%)
Jul 06, 2011 1887 1900 1866 1875 0 -25.87(-1.36%)
Jul 05, 2011 1879 1916 1880 1901 0 +9.71(+0.51%)
Jul 04, 2011 1860 1899 1858 1891 0 +0.13(+0.01%)
Jul 01, 2011 1860 1899 1857 1891 0 +2.92(+0.15%)
Jun 30, 2011 1866 1906 1863 1888 0 +19.13(+1.02%)
Jun 29, 2011 1849 1883 1851 1869 0 +14.55(+0.78%)
Jun 28, 2011 1597 1857 1819 1854 0 +30.32(+1.66%)
Jun 27, 2011 1788 1833 1784 1824 0 +33.25(+1.86%)
Jun 24, 2011 1794 1814 1780 1791 0 -8.79(-0.49%)
Jun 23, 2011 1784 1805 1772 1799 0 -12.58(-0.69%)
Jun 22, 2011 1806 1832 1806 1812 0 -10.84(-0.59%)
Jun 21, 2011 1569 1829 1784 1823 0 +37.57(+2.10%)
Jun 20, 2011 1787 1795 1772 1785 0 -3.54(-0.20%)
Jun 17, 2011 1781 1803 1773 1789 0 +16.37(+0.92%)
Jun 16, 2011 1771 1792 1759 1772 0 -11.62(-0.65%)
Jun 15, 2011 1794 1811 1778 1784 0 -32.51(-1.79%)
Jun 14, 2011 1798 1826 1804 1817 0 +23.12(+1.29%)
Jun 13, 2011 1802 1815 1784 1793 0 -8.12(-0.45%)
Jun 10, 2011 1812 1829 1797 1802 0 -35.62(-1.94%)
Jun 09, 2011 1825 1844 1818 1837 0 +13.24(+0.73%)
Jun 08, 2011 1819 1846 1813 1824 0 -7.35(-0.40%)
Jun 07, 2011 1824 1855 1822 1831 0 +10.79(+0.59%)
Jun 06, 2011 1825 1850 1817 1821 0 -23.70(-1.29%)
Jun 03, 2011 1842 1862 1832 1844 0 -3.86(-0.21%)
May 24, 2011 1853 1870 1836 1848 0 -6.51(-0.35%)
May 23, 2011 1852 1870 1839 1855 0 -26.62(-1.42%)
May 20, 2011 1890 1901 1866 1881 0 -11.19(-0.59%)
May 19, 2011 1885 1900 1874 1892 0 +3.97(+0.21%)
May 18, 2011 1850 1893 1846 1888 0 +26.48(+1.42%)
May 17, 2011 1835 1873 1833 1862 0 +7.28(+0.39%)
May 16, 2011 1855 1876 1850 1855 0 -20.00(-1.07%)
May 13, 2011 1890 1899 1866 1875 0 -17.81(-0.94%)
May 12, 2011 1877 1904 1875 1892 0 -7.87(-0.41%)
May 11, 2011 1894 1915 1883 1900 0 -10.83(-0.57%)
May 10, 2011 1873 1919 1882 1911 0 +31.28(+1.66%)
May 09, 2011 1880 1896 1869 1880 0 -4.23(-0.22%)
May 06, 2011 1881 1910 1874 1884 0 +5.95(+0.32%)
May 05, 2011 1874 1902 1860 1878 0 -21.24(-1.12%)
May 04, 2011 1921 1939 1881 1899 0 -11.87(-0.62%)
May 03, 2011 1916 1934 1896 1911 0 -12.02(-0.62%)
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.