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 31, 2012 1929 2014 1976 1994 0 +2.68(+0.13%)
Jul 30, 2012 1976 2010 1977 1992 0 -2.18(-0.11%)
Jul 27, 2012 1959 2002 1962 1994 0 +35.71(+1.82%)
Jul 26, 2012 1947 1984 1949 1958 0 +26.69(+1.38%)
Jul 25, 2012 1916 1945 1915 1932 0 +4.61(+0.24%)
Jul 24, 2012 1914 1942 1909 1927 0 -4.33(-0.22%)
Jul 23, 2012 1922 1947 1916 1931 0 -33.37(-1.70%)
Jul 20, 2012 1962 1983 1956 1965 0 -15.82(-0.80%)
Jul 19, 2012 1952 1999 1961 1980 0 +12.50(+0.64%)
Jul 18, 2012 1948 1980 1949 1968 0 -2.76(-0.14%)
Jul 17, 2012 1923 1978 1933 1971 0 +34.79(+1.80%)
Jul 16, 2012 1917 1947 1921 1936 0 -7.35(-0.38%)
Jul 14, 2012 1895 1949 1902 1943 0 +0.00(+0.00%)
Jul 13, 2012 1895 1949 1902 1943 0 +39.87(+2.09%)
Jul 12, 2012 1910 1918 1888 1903 0 -19.18(-1.00%)
Jul 11, 2012 1916 1937 1901 1923 0 +6.88(+0.36%)
Jul 10, 2012 1910 1947 1904 1916 0 -6.17(-0.32%)
Jul 09, 2012 1917 1940 1914 1922 0 -12.36(-0.64%)
Jul 06, 2012 1914 1955 1922 1934 0 -7.34(-0.38%)
Jul 05, 2012 1946 1972 1934 1942 0 -27.40(-1.39%)
Jul 03, 2012 1969 1969 1969 0 -2.73(-0.14%)
Jul 02, 2012 1940 1983 1947 1972 0 +19.01(+0.97%)
Jun 30, 2012 1920 1960 1920 1953 0 -0.44(-0.02%)
Jun 29, 2012 1920 1960 1920 1953 0 +48.75(+2.56%)
Jun 28, 2012 1884 1911 1877 1904 0 -1.54(-0.08%)
Jun 27, 2012 1875 1920 1884 1906 0 +24.33(+1.29%)
Jun 26, 2012 1855 1893 1856 1882 0 +17.81(+0.96%)
Jun 25, 2012 1862 1882 1853 1864 0 -26.89(-1.42%)
Jun 22, 2012 1871 1901 1874 1891 0 +5.67(+0.30%)
Jun 21, 2012 1919 1923 1880 1885 0 -29.62(-1.55%)
Jun 20, 2012 1896 1926 1894 1915 0 +0.85(+0.04%)
Jun 19, 2012 1892 1929 1893 1914 0 +17.28(+0.91%)
Jun 18, 2012 1871 1909 1874 1896 0 +13.73(+0.73%)
Jun 15, 2012 1850 1890 1856 1883 0 +14.72(+0.79%)
Jun 14, 2012 1828 1876 1834 1868 0 +29.76(+1.62%)
Jun 13, 2012 1848 1881 1828 1838 0 -35.45(-1.89%)
Jun 12, 2012 1857 1877 1845 1874 0 +22.71(+1.23%)
Jun 11, 2012 1861 1885 1846 1851 0 -22.37(-1.19%)
Jun 08, 2012 1841 1879 1835 1873 0 +25.14(+1.36%)
Jun 07, 2012 1846 1871 1841 1848 0 +11.47(+0.62%)
Jun 06, 2012 1800 1842 1806 1837 0 +31.91(+1.77%)
Jun 05, 2012 1791 1813 1783 1805 0 +12.15(+0.68%)
Jun 04, 2012 1786 1803 1776 1793 0 +7.45(+0.42%)
Jun 02, 2012 1781 1808 1773 1785 0 +0.00(+0.00%)
Jun 01, 2012 1781 1808 1773 1785 0 -32.52(-1.79%)
May 31, 2012 1822 1834 1798 1818 0 -7.99(-0.44%)
May 30, 2012 1833 1842 1819 1826 0 -20.72(-1.12%)
May 29, 2012 1821 1852 1823 1847 0 +17.87(+0.98%)
May 25, 2012 1829 1829 1829 0 -1.52(-0.08%)
May 24, 2012 1808 1840 1811 1830 0 +11.90(+0.65%)
May 23, 2012 1801 1823 1789 1818 0 -6.27(-0.34%)
May 22, 2012 1811 1841 1808 1825 0 +1.60(+0.09%)
May 21, 2012 1790 1826 1780 1823 0 +36.65(+2.05%)
May 18, 2012 1795 1815 1780 1786 0 -14.44(-0.80%)
May 17, 2012 1823 1844 1797 1801 0 -40.42(-2.20%)
May 16, 2012 1831 1862 1834 1841 0 +3.18(+0.17%)
May 15, 2012 1830 1866 1831 1838 0 -8.15(-0.44%)
May 14, 2012 1846 1868 1837 1846 0 -23.54(-1.26%)
May 11, 2012 1852 1893 1858 1870 0 -2.71(-0.14%)
May 10, 2012 1854 1887 1857 1872 0 +15.78(+0.85%)
May 09, 2012 1846 1876 1841 1857 0 -19.77(-1.05%)
May 08, 2012 1884 1894 1852 1876 0 -17.80(-0.94%)
May 07, 2012 1867 1906 1867 1894 0 +6.89(+0.37%)
May 04, 2012 1903 1926 1882 1887 0 -43.04(-2.23%)
May 03, 2012 1921 1953 1910 1930 0 -3.03(-0.16%)
May 02, 2012 1909 1944 1896 1933 0 -4.64(-0.24%)
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.