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 31, 2017 2775 2782 2750 2760 0 -9.84(-0.36%)
Aug 30, 2017 2731 2781 2723 2770 0 +34.12(+1.25%)
Aug 29, 2017 2733 2758 2724 2736 0 -8.52(-0.31%)
Aug 28, 2017 2745 2757 2734 2744 0 +7.98(+0.29%)
Aug 25, 2017 2745 2760 2719 2736 0 +3.03(+0.11%)
Aug 24, 2017 2770 2777 2723 2733 0 -28.22(-1.02%)
Aug 23, 2017 2794 2801 2758 2762 0 -39.36(-1.41%)
Aug 22, 2017 2776 2812 2771 2801 0 +33.45(+1.21%)
Aug 21, 2017 2754 2779 2747 2768 0 +14.16(+0.51%)
Aug 18, 2017 2732 2773 2724 2753 0 +12.57(+0.46%)
Aug 17, 2017 2797 2803 2738 2741 0 -59.72(-2.13%)
Aug 16, 2017 2801 2820 2786 2801 0 -14.04(-0.50%)
Aug 15, 2017 2844 2847 2800 2815 0 -25.55(-0.90%)
Aug 14, 2017 2819 2851 2810 2840 0 +43.80(+1.57%)
Aug 11, 2017 2773 2808 2766 2796 0 +24.53(+0.88%)
Aug 10, 2017 2758 2798 2750 2772 0 -0.82(-0.03%)
Aug 09, 2017 2713 2779 2697 2773 0 +34.92(+1.28%)
Aug 08, 2017 2722 2756 2707 2738 0 +16.71(+0.61%)
Aug 07, 2017 2721 2728 2707 2721 0 +1.89(+0.07%)
Aug 04, 2017 2739 2742 2713 2719 0 -15.49(-0.57%)
Aug 03, 2017 2739 2761 2721 2735 0 -26.67(-0.97%)
Aug 02, 2017 2770 2776 2728 2761 0 -19.32(-0.69%)
Aug 01, 2017 2782 2816 2760 2781 0 -3.16(-0.11%)
Jul 31, 2017 2791 2806 2748 2784 0 +42.39(+1.55%)
Jul 28, 2017 2728 2748 2714 2741 0 +7.87(+0.29%)
Jul 27, 2017 2774 2787 2694 2733 0 +5.11(+0.19%)
Jul 26, 2017 2736 2766 2708 2728 0 -17.65(-0.64%)
Jul 25, 2017 2740 2764 2726 2746 0 +16.03(+0.59%)
Jul 24, 2017 2741 2746 2715 2730 0 -10.04(-0.37%)
Jul 21, 2017 2727 2764 2720 2740 0 +6.42(+0.23%)
Jul 20, 2017 2728 2754 2711 2734 0 +8.23(+0.30%)
Jul 19, 2017 2726 2738 2693 2725 0 +24.89(+0.92%)
Jul 18, 2017 2709 2710 2675 2700 0 -4.09(-0.15%)
Jul 17, 2017 2704 2714 2693 2705 0 +0.56(+0.02%)
Jul 14, 2017 2714 2723 2667 2704 0 -0.32(-0.01%)
Jul 13, 2017 2692 2710 2687 2704 0 +14.67(+0.55%)
Jul 12, 2017 2702 2710 2684 2690 0 +16.53(+0.62%)
Jul 11, 2017 2670 2688 2662 2673 0 +1.44(+0.05%)
Jul 10, 2017 2658 2685 2653 2672 0 +13.04(+0.49%)
Jul 07, 2017 2642 2671 2636 2659 0 +20.66(+0.78%)
Jul 06, 2017 2638 2663 2628 2638 0 -26.79(-1.01%)
Jul 05, 2017 2656 2673 2639 2665 0 +17.37(+0.66%)
Jul 03, 2017 2689 2705 2643 2647 0 -29.65(-1.11%)
Jun 30, 2017 2694 2695 2662 2677 0 +0.45(+0.02%)
Jun 29, 2017 2728 2741 2640 2677 0 -69.05(-2.51%)
Jun 28, 2017 2711 2759 2703 2746 0 +38.44(+1.42%)
Jun 27, 2017 2721 2732 2696 2707 0 -18.46(-0.68%)
Jun 26, 2017 2729 2738 2698 2726 0 +8.39(+0.31%)
Jun 23, 2017 2736 2745 2701 2717 0 -19.87(-0.73%)
Jun 22, 2017 2760 2778 2733 2737 0 -19.22(-0.70%)
Jun 21, 2017 2762 2772 2735 2756 0 -5.27(-0.19%)
Jun 20, 2017 2778 2807 2734 2762 0 -89.71(-3.15%)
Jun 19, 2017 2852 2861 2813 2851 0 +31.04(+1.10%)
Jun 16, 2017 2815 2827 2781 2820 0 -9.95(-0.35%)
Jun 15, 2017 2798 2837 2792 2830 0 +20.96(+0.75%)
Jun 14, 2017 2831 2835 2791 2809 0 -8.87(-0.31%)
Jun 13, 2017 2791 2826 2786 2818 0 +18.63(+0.67%)
Jun 12, 2017 2771 2835 2769 2800 0 +20.23(+0.73%)
Jun 09, 2017 2792 2805 2761 2779 0 -9.59(-0.34%)
Jun 08, 2017 2838 2848 2774 2789 0 -57.41(-2.02%)
Jun 07, 2017 2841 2853 2829 2846 0 +9.99(+0.35%)
Jun 06, 2017 2846 2849 2823 2836 0 -8.33(-0.29%)
Jun 05, 2017 2864 2869 2824 2845 0 -11.59(-0.41%)
Jun 02, 2017 2840 2871 2828 2856 0 +19.02(+0.67%)
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.