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 (%)
Sep 30, 2008 1160 1219 1144 1210 0 +63.10(+5.50%)
Sep 29, 2008 1242 1263 1126 1147 0 -125.69(-9.88%)
Sep 26, 2008 1241 1284 1229 1273 0 +16.91(+1.35%)
Sep 25, 2008 1233 1272 1226 1256 0 +31.36(+2.56%)
Sep 24, 2008 1238 1252 1210 1224 0 -2.48(-0.20%)
Sep 23, 2008 1248 1271 1212 1227 0 -19.53(-1.57%)
Sep 22, 2008 1282 1298 1240 1246 0 -40.65(-3.16%)
Sep 19, 2008 1298 1329 1052 1287 0 +24.43(+1.93%)
Sep 18, 2008 1235 1287 1198 1263 0 +39.70(+3.25%)
Sep 17, 2008 1259 1278 1215 1223 0 -60.23(-4.69%)
Sep 16, 2008 1274 1315 1249 1283 0 -14.49(-1.12%)
Sep 15, 2008 1324 1345 1291 1298 0 -56.04(-4.14%)
Sep 12, 2008 1336 1364 1321 1354 0 +8.74(+0.65%)
Sep 11, 2008 1319 1350 1309 1345 0 +12.17(+0.91%)
Sep 10, 2008 1331 1354 1306 1333 0 +13.69(+1.04%)
Sep 09, 2008 1358 1378 1313 1319 0 -31.17(-2.31%)
Sep 08, 2008 1348 1369 1324 1350 0 +27.61(+2.09%)
Sep 05, 2008 1327 1345 1303 1323 0 -8.57(-0.64%)
Sep 04, 2008 1359 1380 1325 1331 0 -44.76(-3.25%)
Sep 03, 2008 1367 1389 1349 1376 0 +9.57(+0.70%)
Sep 02, 2008 1386 1409 1353 1366 0 +1.23(+0.09%)
Sep 01, 2008 1372 1382 1355 1365 0 +0.00(+0.00%)
Aug 29, 2008 1372 1382 1355 1365 0 -15.78(-1.14%)
Aug 28, 2008 1360 1390 1355 1381 0 +23.38(+1.72%)
Aug 27, 2008 1351 1373 1338 1358 0 +10.03(+0.74%)
Aug 26, 2008 1330 1354 1322 1348 0 +19.68(+1.48%)
Aug 25, 2008 1355 1363 1320 1328 0 -38.93(-2.85%)
Aug 22, 2008 1358 1377 1343 1367 0 +13.72(+1.01%)
Aug 21, 2008 1336 1363 1325 1353 0 +9.81(+0.73%)
Aug 20, 2008 1349 1363 1322 1343 0 -1.68(-0.12%)
Aug 19, 2008 1356 1366 1335 1345 0 -24.06(-1.76%)
Aug 18, 2008 1395 1399 1356 1369 0 -24.97(-1.79%)
Aug 15, 2008 1389 1408 1371 1394 0 +5.98(+0.43%)
Aug 14, 2008 1373 1401 1364 1388 0 +4.85(+0.35%)
Aug 13, 2008 1375 1395 1358 1383 0 -0.04(-0.00%)
Aug 12, 2008 1380 1398 1363 1383 0 +4.64(+0.34%)
Aug 11, 2008 1362 1393 1355 1379 0 +12.65(+0.93%)
Aug 08, 2008 1335 1373 1327 1366 0 +35.76(+2.69%)
Aug 07, 2008 1335 1352 1314 1330 0 -11.01(-0.82%)
Aug 06, 2008 1351 1362 1319 1341 0 -18.09(-1.33%)
Aug 05, 2008 1320 1363 1313 1359 0 +59.12(+4.55%)
Aug 04, 2008 1300 1315 1279 1300 0 +3.03(+0.23%)
Aug 01, 2008 1319 1327 1286 1297 0 -10.10(-0.77%)
Jul 31, 2008 1275 1332 1267 1307 0 +28.82(+2.25%)
Jul 30, 2008 1270 1304 1256 1278 0 +27.13(+2.17%)
Jul 29, 2008 1246 1269 1222 1251 0 +19.47(+1.58%)
Jul 28, 2008 1269 1272 1226 1232 0 -38.19(-3.01%)
Jul 25, 2008 1285 1292 1258 1270 0 -11.09(-0.87%)
Jul 24, 2008 1287 1306 1267 1281 0 -14.65(-1.13%)
Jul 23, 2008 1277 1311 1262 1296 0 +16.80(+1.31%)
Jul 22, 2008 1283 1297 1257 1279 0 -1.80(-0.14%)
Jul 21, 2008 1301 1310 1274 1281 0 -24.57(-1.88%)
Jul 18, 2008 1283 1319 1266 1305 0 +27.64(+2.16%)
Jul 17, 2008 1272 1290 1253 1278 0 +26.61(+2.13%)
Jul 16, 2008 1218 1257 1201 1251 0 +34.76(+2.86%)
Jul 15, 2008 1203 1234 1187 1216 0 +3.40(+0.28%)
Jul 14, 2008 1225 1237 1202 1213 0 -7.20(-0.59%)
Jul 11, 2008 1219 1240 1198 1220 0 -11.79(-0.96%)
Jul 10, 2008 1231 1245 1210 1232 0 +2.65(+0.22%)
Jul 09, 2008 1248 1260 1224 1229 0 -16.97(-1.36%)
Jul 08, 2008 1224 1251 1212 1246 0 +24.87(+2.04%)
Jul 07, 2008 1229 1248 1203 1221 0 -13.23(-1.07%)
Jul 04, 2008 1245 1259 1224 1235 0 +0.00(+0.00%)
Jul 03, 2008 1245 1259 1224 1235 0 -1.46(-0.12%)
Jul 02, 2008 1252 1269 1226 1236 0 -18.51(-1.48%)
Jul 01, 2008 1256 1274 1235 1254 0 +40.68(+3.35%)
Jun 30, 2008 1198 1223 1188 1214 0 +13.72(+1.14%)
Jun 27, 2008 1202 1219 1186 1200 0 -2.06(-0.17%)
Jun 26, 2008 1220 1230 1195 1202 0 -39.32(-3.17%)
Jun 25, 2008 1225 1255 1220 1241 0 +20.50(+1.68%)
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.