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 (%)
Aug 29, 2014 3084 3084 3084 0 +11.80(+0.38%)
Aug 28, 2014 3060 3085 3056 3072 0 -0.42(-0.01%)
Aug 27, 2014 3073 3089 3060 3072 0 +4.54(+0.15%)
Aug 26, 2014 3077 3082 3055 3068 0 -4.50(-0.15%)
Aug 25, 2014 3072 3087 3054 3072 0 +14.60(+0.48%)
Aug 22, 2014 3068 3081 3046 3058 0 -16.66(-0.54%)
Aug 21, 2014 3076 3091 3060 3074 0 -0.48(-0.02%)
Aug 20, 2014 3064 3086 3056 3075 0 +4.74(+0.15%)
Aug 19, 2014 3078 3092 3059 3070 0 -10.28(-0.33%)
Aug 18, 2014 3086 3097 3062 3080 0 +11.59(+0.38%)
Aug 15, 2014 3076 3084 3042 3069 0 +11.81(+0.39%)
Aug 14, 2014 3045 3063 3035 3057 0 +15.99(+0.53%)
Aug 13, 2014 3027 3056 3024 3041 0 +14.94(+0.49%)
Aug 12, 2014 3022 3046 3015 3026 0 -1.78(-0.06%)
Aug 11, 2014 3015 3051 3016 3028 0 +12.68(+0.42%)
Aug 08, 2014 2980 3020 2972 3015 0 +35.35(+1.19%)
Aug 07, 2014 3018 3025 2971 2980 0 -133.82(-4.30%)
Aug 06, 2014 3120 3143 3100 3114 0 -14.89(-0.48%)
Aug 05, 2014 3151 3167 3110 3129 0 -32.33(-1.02%)
Aug 04, 2014 3137 3177 3133 3161 0 +20.22(+0.64%)
Aug 01, 2014 3150 3169 3124 3141 0 -11.40(-0.36%)
Jul 31, 2014 3207 3225 3135 3152 0 -68.78(-2.14%)
Jul 23, 2014 3209 3237 3193 3221 0 +1.86(+0.06%)
Jul 22, 2014 3227 3251 3199 3219 0 +32.80(+1.03%)
Jul 21, 2014 3198 3217 3171 3186 0 -40.55(-1.26%)
Jul 18, 2014 3218 3238 3202 3227 0 +26.48(+0.83%)
Jul 17, 2014 3208 3251 3187 3200 0 -30.28(-0.94%)
Jul 16, 2014 3214 3262 3208 3231 0 +26.30(+0.82%)
Jul 15, 2014 3200 3220 3187 3204 0 -7.28(-0.23%)
Jul 14, 2014 3196 3225 3180 3212 0 +20.00(+0.63%)
Jul 11, 2014 3172 3203 3167 3192 0 +9.85(+0.31%)
Jul 10, 2014 3165 3204 3163 3182 0 -22.06(-0.69%)
Jul 09, 2014 3141 3207 3138 3204 0 +66.82(+2.13%)
Jul 08, 2014 3163 3180 3129 3137 0 -47.57(-1.49%)
Jul 07, 2014 3198 3216 3167 3184 0 -34.30(-1.07%)
Jul 03, 2014 3219 3219 3219 0 +20.75(+0.65%)
Jul 02, 2014 3172 3203 3167 3198 0 +16.46(+0.52%)
Jul 01, 2014 3157 3195 3154 3182 0 +26.20(+0.83%)
Jun 30, 2014 3151 3172 3141 3155 0 -10.00(-0.32%)
Jun 27, 2014 3125 3172 3117 3165 0 +36.37(+1.16%)
Jun 26, 2014 3112 3137 3095 3129 0 +14.57(+0.47%)
Jun 25, 2014 3076 3126 3073 3114 0 +25.27(+0.82%)
Jun 24, 2014 3076 3113 3070 3089 0 +6.10(+0.20%)
Jun 23, 2014 3085 3103 3069 3083 0 -8.21(-0.27%)
Jun 20, 2014 3107 3121 3078 3091 0 -3.38(-0.11%)
Jun 19, 2014 3082 3103 3071 3095 0 +10.90(+0.35%)
Jun 18, 2014 3057 3090 3044 3084 0 +24.23(+0.79%)
Jun 17, 2014 3053 3069 3044 3060 0 -4.81(-0.16%)
Jun 16, 2014 3058 3074 3045 3064 0 -1.14(-0.04%)
Jun 13, 2014 3070 3085 3054 3065 0 -11.34(-0.37%)
Jun 12, 2014 3069 3087 3062 3077 0 -0.27(-0.01%)
Jun 11, 2014 3072 3090 3064 3077 0 -18.19(-0.59%)
Jun 10, 2014 3090 3103 3066 3095 0 +7.25(+0.23%)
Jun 06, 2014 3086 3095 3059 3088 0 +10.08(+0.33%)
Jun 05, 2014 3068 3090 3046 3078 0 +17.28(+0.56%)
Jun 04, 2014 3054 3070 3038 3061 0 -0.12(-0.00%)
Jun 03, 2014 3054 3070 3050 3061 0 -9.03(-0.29%)
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.