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, 2013 2583 2624 2555 2595 0 +63.11(+2.49%)
Jul 30, 2013 2560 2573 2522 2532 0 -35.56(-1.38%)
Jul 29, 2013 2580 2590 2561 2568 0 -16.50(-0.64%)
Jul 26, 2013 2575 2595 2564 2584 0 -21.40(-0.82%)
Jul 25, 2013 2618 2632 2589 2606 0 -19.45(-0.74%)
Jul 24, 2013 2642 2663 2608 2625 0 -3.63(-0.14%)
Jul 23, 2013 2633 2650 2608 2629 0 +5.56(+0.21%)
Jul 22, 2013 2629 2633 2604 2623 0 +7.49(+0.29%)
Jul 19, 2013 2620 2638 2597 2616 0 +11.99(+0.46%)
Jul 18, 2013 2588 2620 2583 2604 0 +25.85(+1.00%)
Jul 17, 2013 2585 2599 2562 2578 0 +1.34(+0.05%)
Jul 16, 2013 2587 2604 2562 2577 0 -13.40(-0.52%)
Jul 15, 2013 2601 2618 2578 2590 0 -9.52(-0.37%)
Jul 12, 2013 2585 2605 2566 2600 0 +10.28(+0.40%)
Jul 11, 2013 2551 2605 2542 2589 0 +64.81(+2.57%)
Jul 10, 2013 2508 2535 2499 2524 0 +11.49(+0.46%)
Jul 09, 2013 2520 2536 2500 2513 0 +13.71(+0.55%)
Jul 08, 2013 2485 2516 2477 2499 0 +23.98(+0.97%)
Jul 05, 2013 2474 2490 2453 2475 0 +12.73(+0.52%)
Jul 03, 2013 2463 2463 2463 0 +29.89(+1.23%)
Jul 02, 2013 2422 2459 2407 2433 0 +3.15(+0.13%)
Jul 01, 2013 2473 2487 2419 2430 0 -27.80(-1.13%)
Jun 28, 2013 2385 2471 2379 2457 0 +96.81(+4.10%)
Jun 26, 2013 2356 2379 2339 2361 0 +19.10(+0.82%)
Jun 25, 2013 2338 2354 2313 2341 0 +21.24(+0.92%)
Jun 24, 2013 2321 2344 2300 2320 0 -18.18(-0.78%)
Jun 21, 2013 2322 2352 2297 2338 0 +34.80(+1.51%)
Jun 20, 2013 2335 2343 2288 2304 0 -62.82(-2.65%)
Jun 19, 2013 2322 2407 2362 2366 0 -16.44(-0.69%)
Jun 18, 2013 2359 2400 2357 2383 0 -30.77(-1.27%)
Jun 17, 2013 2279 2443 2396 2414 0 +1.56(+0.06%)
Jun 14, 2013 2378 2422 2361 2412 0 +25.75(+1.08%)
Jun 13, 2013 2358 2395 2335 2386 0 +27.48(+1.16%)
Jun 12, 2013 2404 2409 2347 2359 0 -30.05(-1.26%)
Jun 11, 2013 2386 2405 2363 2389 0 -92.23(-3.72%)
Jun 10, 2013 2164 2507 2469 2481 0 -13.31(-0.53%)
Jun 07, 2013 2452 2505 2449 2494 0 +40.75(+1.66%)
Jun 06, 2013 2445 2462 2415 2454 0 +11.68(+0.48%)
Jun 05, 2013 2487 2491 2433 2442 0 -49.02(-1.97%)
Jun 04, 2013 2413 2507 2461 2491 0 +16.15(+0.65%)
Jun 03, 2013 2459 2486 2434 2475 0 +10.79(+0.44%)
May 31, 2013 2483 2505 2462 2464 0 -35.84(-1.43%)
May 30, 2013 2483 2521 2489 2500 0 +4.36(+0.17%)
May 29, 2013 2462 2527 2481 2496 0 -35.80(-1.41%)
May 28, 2013 2538 2562 2514 2531 0 +8.99(+0.36%)
May 24, 2013 2522 2522 2522 0 -1.55(-0.06%)
May 23, 2013 2499 2535 2491 2524 0 +6.62(+0.26%)
May 22, 2013 2529 2562 2504 2517 0 -31.39(-1.23%)
May 21, 2013 2510 2564 2515 2549 0 +29.72(+1.18%)
May 20, 2013 2540 2561 2507 2519 0 -33.68(-1.32%)
May 17, 2013 2567 2574 2530 2553 0 -4.78(-0.19%)
May 16, 2013 2577 2602 2548 2557 0 -40.89(-1.57%)
May 15, 2013 2582 2606 2567 2598 0 +24.76(+0.96%)
May 13, 2013 2559 2586 2550 2574 0 -3.01(-0.12%)
May 10, 2013 2561 2593 2563 2577 0 +5.37(+0.21%)
May 09, 2013 2577 2597 2549 2571 0 -32.35(-1.24%)
May 08, 2013 2580 2616 2582 2604 0 +7.86(+0.30%)
May 07, 2013 2564 2605 2563 2596 0 +22.68(+0.88%)
May 06, 2013 2552 2584 2550 2573 0 +6.24(+0.24%)
May 03, 2013 2559 2579 2548 2567 0 +25.76(+1.01%)
May 02, 2013 2468 2551 2512 2541 0 +19.89(+0.79%)
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.