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, 2019 2921 2927 2845 2876 0 -60.27(-2.05%)
Jul 30, 2019 2940 2958 2913 2937 0 -18.05(-0.61%)
Jul 29, 2019 2986 2987 2944 2955 0 -28.28(-0.95%)
Jul 26, 2019 2947 3014 2944 2983 0 +2.61(+0.09%)
Jul 25, 2019 2966 3026 2931 2980 0 -21.83(-0.73%)
Jul 24, 2019 2976 3013 2958 3002 0 +29.25(+0.98%)
Jul 23, 2019 2950 2981 2941 2973 0 +33.44(+1.14%)
Jul 22, 2019 2955 2961 2924 2940 0 -12.29(-0.42%)
Jul 19, 2019 2993 2995 2947 2952 0 -29.07(-0.98%)
Jul 18, 2019 2963 2985 2950 2981 0 +5.57(+0.19%)
Jul 17, 2019 3017 3020 2969 2975 0 -45.96(-1.52%)
Jul 16, 2019 3009 3037 3001 3021 0 +19.72(+0.66%)
Jul 15, 2019 3011 3013 2985 3002 0 +4.47(+0.15%)
Jul 12, 2019 2959 3021 2950 2997 0 +37.68(+1.27%)
Jul 11, 2019 2942 2965 2935 2960 0 +18.83(+0.64%)
Jul 10, 2019 2957 2965 2905 2941 0 +46.84(+1.62%)
Jul 09, 2019 2864 2905 2852 2894 0 +24.15(+0.84%)
Jul 08, 2019 2902 2908 2864 2870 0 -39.68(-1.36%)
Jul 05, 2019 2897 2914 2880 2909 0 +0.48(+0.02%)
Jul 03, 2019 2889 2915 2885 2909 0 +27.04(+0.94%)
Jul 02, 2019 2862 2889 2853 2882 0 +11.41(+0.40%)
Jul 01, 2019 2868 2891 2843 2870 0 +27.78(+0.98%)
Jun 28, 2019 2832 2846 2812 2843 0 +21.53(+0.76%)
Jun 27, 2019 2837 2843 2777 2821 0 -3.56(-0.13%)
Jun 26, 2019 2860 2874 2814 2825 0 -40.16(-1.40%)
Jun 25, 2019 2918 2920 2859 2865 0 -57.32(-1.96%)
Jun 24, 2019 2919 2940 2908 2922 0 +3.01(+0.10%)
Jun 21, 2019 2913 2936 2900 2919 0 -7.79(-0.27%)
Jun 20, 2019 2926 2937 2902 2927 0 +33.66(+1.16%)
Jun 19, 2019 2894 2932 2883 2893 0 -0.73(-0.03%)
Jun 18, 2019 2879 2924 2872 2894 0 +41.80(+1.47%)
Jun 17, 2019 2834 2867 2815 2852 0 +20.65(+0.73%)
Jun 14, 2019 2816 2848 2794 2832 0 +28.09(+1.00%)
Jun 13, 2019 2790 2809 2779 2803 0 +15.49(+0.56%)
Jun 12, 2019 2776 2811 2773 2788 0 +15.61(+0.56%)
Jun 11, 2019 2791 2810 2757 2772 0 -1.39(-0.05%)
Jun 10, 2019 2787 2799 2761 2774 0 -11.38(-0.41%)
Jun 07, 2019 2775 2798 2759 2785 0 +23.06(+0.83%)
Jun 06, 2019 2768 2775 2739 2762 0 -5.87(-0.21%)
Jun 05, 2019 2799 2803 2761 2768 0 -8.79(-0.32%)
Jun 04, 2019 2774 2806 2761 2777 0 +32.71(+1.19%)
Jun 03, 2019 2749 2768 2725 2744 0 -2.94(-0.11%)
May 31, 2019 2766 2778 2728 2747 0 -39.21(-1.41%)
May 30, 2019 2815 2824 2764 2786 0 -10.51(-0.38%)
May 29, 2019 2817 2828 2784 2797 0 -35.81(-1.26%)
May 28, 2019 2850 2868 2824 2832 0 -5.09(-0.18%)
May 24, 2019 2848 2865 2834 2838 0 -4.37(-0.15%)
May 23, 2019 2857 2870 2825 2842 0 -35.96(-1.25%)
May 22, 2019 2877 2894 2862 2878 0 -1.77(-0.06%)
May 21, 2019 2858 2882 2835 2880 0 +38.57(+1.36%)
May 20, 2019 2883 2884 2812 2841 0 -52.15(-1.80%)
May 17, 2019 2862 2911 2858 2893 0 +21.19(+0.74%)
May 16, 2019 2835 2882 2823 2872 0 +42.57(+1.50%)
May 15, 2019 2844 2859 2805 2830 0 -24.97(-0.87%)
May 14, 2019 2816 2886 2814 2854 0 +38.82(+1.38%)
May 13, 2019 2837 2868 2805 2816 0 -60.49(-2.10%)
May 10, 2019 2847 2881 2814 2876 0 +16.32(+0.57%)
May 09, 2019 2824 2867 2811 2860 0 +18.13(+0.64%)
May 08, 2019 2851 2870 2827 2842 0 -10.58(-0.37%)
May 07, 2019 2865 2876 2825 2852 0 -33.15(-1.15%)
May 06, 2019 2854 2894 2846 2885 0 -0.54(-0.02%)
May 03, 2019 2863 2902 2846 2886 0 +42.38(+1.49%)
May 02, 2019 2896 2901 2822 2844 0 -55.18(-1.90%)
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.