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, 2018 2512 2512 2512 2512 0 +13.30(+0.53%)
Aug 30, 2018 2492 2502 2480 2498 0 -6.80(-0.27%)
Aug 29, 2018 2478 2516 2468 2505 0 +23.12(+0.93%)
Aug 28, 2018 2502 2507 2471 2482 0 -5.76(-0.23%)
Aug 27, 2018 2499 2507 2483 2488 0 -2.14(-0.09%)
Aug 24, 2018 2426 2511 2420 2490 0 +69.10(+2.85%)
Aug 23, 2018 2428 2436 2416 2421 0 -13.83(-0.57%)
Aug 22, 2018 2451 2454 2431 2435 0 -18.38(-0.75%)
Aug 21, 2018 2430 2472 2427 2453 0 +27.51(+1.13%)
Aug 20, 2018 2438 2445 2412 2426 0 -6.27(-0.26%)
Aug 17, 2018 2426 2448 2411 2432 0 +0.41(+0.02%)
Aug 16, 2018 2396 2445 2392 2431 0 +41.85(+1.75%)
Aug 15, 2018 2405 2410 2369 2390 0 -28.62(-1.18%)
Aug 14, 2018 2397 2425 2393 2418 0 +26.05(+1.09%)
Aug 13, 2018 2396 2405 2373 2392 0 -3.50(-0.15%)
Aug 10, 2018 2411 2417 2385 2396 0 -30.45(-1.26%)
Aug 09, 2018 2397 2449 2394 2426 0 +31.39(+1.31%)
Aug 08, 2018 2419 2426 2380 2395 0 -21.04(-0.87%)
Aug 07, 2018 2419 2428 2396 2416 0 -1.29(-0.05%)
Aug 06, 2018 2428 2447 2409 2417 0 +0.02(+0.00%)
Aug 03, 2018 2378 2419 2364 2417 0 +60.45(+2.57%)
Aug 02, 2018 2389 2392 2352 2357 0 -45.88(-1.91%)
Aug 01, 2018 2436 2438 2395 2402 0 -28.00(-1.15%)
Jul 31, 2018 2418 2450 2409 2430 0 +24.59(+1.02%)
Jul 30, 2018 2380 2423 2377 2406 0 +25.59(+1.08%)
Jul 27, 2018 2366 2415 2357 2380 0 +19.71(+0.83%)
Jul 26, 2018 2364 2386 2300 2361 0 +80.31(+3.52%)
Jul 25, 2018 2280 2290 2241 2280 0 +0.60(+0.03%)
Jul 24, 2018 2285 2339 2276 2280 0 -49.96(-2.14%)
Jul 23, 2018 2330 2341 2308 2330 0 -9.40(-0.40%)
Jul 20, 2018 2367 2378 2335 2339 0 -36.06(-1.52%)
Jul 19, 2018 2391 2403 2363 2375 0 +49.35(+2.12%)
Jul 18, 2018 2333 2355 2321 2326 0 -16.09(-0.69%)
Jul 17, 2018 2373 2386 2335 2342 0 -48.85(-2.04%)
Jul 16, 2018 2381 2414 2371 2391 0 +12.01(+0.50%)
Jul 13, 2018 2378 2407 2367 2379 0 +9.00(+0.38%)
Jul 12, 2018 2320 2375 2313 2370 0 +46.03(+1.98%)
Jul 11, 2018 2289 2356 2280 2324 0 +16.98(+0.74%)
Jul 10, 2018 2329 2332 2292 2307 0 -13.93(-0.60%)
Jul 09, 2018 2330 2335 2296 2321 0 +3.21(+0.14%)
Jul 06, 2018 2293 2321 2276 2317 0 +34.09(+1.49%)
Jul 05, 2018 2297 2301 2265 2283 0 +4.39(+0.19%)
Jul 03, 2018 2279 2279 2279 2279 0 -4.99(-0.22%)
Jul 02, 2018 2243 2290 2236 2284 0 +18.50(+0.82%)
Jun 29, 2018 2252 2318 2245 2265 0 +7.80(+0.35%)
Jun 28, 2018 2249 2268 2220 2258 0 +17.15(+0.77%)
Jun 27, 2018 2257 2282 2239 2240 0 -28.55(-1.26%)
Jun 26, 2018 2300 2303 2257 2269 0 -21.40(-0.93%)
Jun 25, 2018 2333 2354 2275 2290 0 -43.44(-1.86%)
Jun 22, 2018 2283 2356 2276 2334 0 +65.36(+2.88%)
Jun 21, 2018 2304 2324 2259 2268 0 -40.11(-1.74%)
Jun 20, 2018 2301 2330 2240 2309 0 +40.15(+1.77%)
Jun 19, 2018 2229 2287 2227 2268 0 +12.54(+0.56%)
Jun 18, 2018 2324 2329 2248 2256 0 -75.98(-3.26%)
Jun 15, 2018 2332 2330 2307 2332 0 +11.09(+0.48%)
Jun 14, 2018 2259 2337 2253 2321 0 +94.91(+4.26%)
Jun 13, 2018 2154 2254 2147 2226 0 +0.04(+0.00%)
Jun 12, 2018 2197 2240 2189 2226 0 +25.49(+1.16%)
Jun 11, 2018 2194 2230 2188 2200 0 -0.03(-0.00%)
Jun 08, 2018 2192 2209 2183 2200 0 +6.87(+0.31%)
Jun 07, 2018 2212 2235 2184 2194 0 -10.14(-0.46%)
Jun 06, 2018 2129 2221 2117 2204 0 +78.57(+3.70%)
Jun 05, 2018 2135 2145 2120 2125 0 -8.07(-0.38%)
Jun 04, 2018 2134 2151 2123 2133 0 +2.87(+0.13%)
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.