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 (%)
Apr 30, 2010 1356 1529 1495 1510 0 -12.38(-0.81%)
Apr 29, 2010 1473 1529 1468 1522 0 +61.18(+4.19%)
Apr 28, 2010 1309 1485 1441 1461 0 +4.36(+0.30%)
Apr 27, 2010 1330 1497 1450 1457 0 -40.88(-2.73%)
Apr 26, 2010 1330 1510 1482 1498 0 +1.35(+0.09%)
Apr 23, 2010 1325 1501 1476 1496 0 +5.34(+0.36%)
Apr 22, 2010 1306 1497 1456 1491 0 +16.70(+1.13%)
Apr 21, 2010 1309 1483 1461 1474 0 +3.07(+0.21%)
Apr 20, 2010 1306 1480 1458 1471 0 +11.75(+0.81%)
Apr 19, 2010 1286 1466 1440 1459 0 +8.24(+0.57%)
Apr 16, 2010 1314 1481 1444 1451 0 -25.76(-1.74%)
Apr 15, 2010 1319 1487 1467 1477 0 -4.04(-0.27%)
Apr 14, 2010 1302 1484 1453 1481 0 +15.98(+1.09%)
Apr 13, 2010 1302 1471 1451 1465 0 +1.57(+0.11%)
Apr 12, 2010 1300 1473 1453 1463 0 +3.21(+0.22%)
Apr 09, 2010 1291 1467 1445 1460 0 +14.68(+1.02%)
Apr 08, 2010 1273 1452 1428 1446 0 +4.43(+0.31%)
Apr 07, 2010 1461 1468 1429 1441 0 -25.81(-1.76%)
Apr 06, 2010 1298 1476 1452 1467 0 +1.12(+0.08%)
Apr 05, 2010 1300 1474 1452 1466 0 +4.90(+0.34%)
Apr 01, 2010 1461 1461 1461 0 +8.04(+0.55%)
Mar 31, 2010 1444 1463 1438 1453 0 +7.60(+0.53%)
Mar 30, 2010 1432 1454 1427 1445 0 +3.16(+0.22%)
Mar 29, 2010 1434 1450 1427 1442 0 +8.24(+0.57%)
Mar 26, 2010 1270 1448 1424 1434 0 +0.78(+0.05%)
Mar 25, 2010 1266 1452 1422 1433 0 +8.44(+0.59%)
Mar 24, 2010 1248 1431 1408 1425 0 +4.45(+0.31%)
Mar 23, 2010 1244 1424 1401 1420 0 +12.80(+0.91%)
Mar 22, 2010 1222 1415 1382 1407 0 +12.74(+0.91%)
Mar 19, 2010 1247 1418 1386 1395 0 -12.45(-0.88%)
Mar 18, 2010 1410 1416 1398 1407 0 -2.47(-0.18%)
Mar 17, 2010 1237 1418 1397 1410 0 +7.20(+0.51%)
Mar 16, 2010 1240 1414 1392 1402 0 +3.81(+0.27%)
Mar 15, 2010 1225 1404 1387 1399 0 -5.35(-0.38%)
Mar 12, 2010 1237 1415 1390 1404 0 +6.61(+0.47%)
Mar 11, 2010 1222 1400 1379 1397 0 +4.42(+0.32%)
Mar 10, 2010 1219 1401 1378 1393 0 +5.10(+0.37%)
Mar 09, 2010 1220 1396 1376 1388 0 +2.25(+0.16%)
Mar 08, 2010 1378 1396 1369 1386 0 +4.06(+0.29%)
Mar 05, 2010 1207 1386 1362 1381 0 +15.76(+1.15%)
Mar 04, 2010 1188 1375 1345 1366 0 +10.98(+0.81%)
Mar 03, 2010 1181 1363 1344 1355 0 +8.79(+0.65%)
Mar 02, 2010 1184 1360 1338 1346 0 -1.13(-0.08%)
Mar 01, 2010 1164 1354 1326 1347 0 +20.14(+1.52%)
Feb 26, 2010 1149 1333 1305 1327 0 +11.98(+0.91%)
Feb 25, 2010 1139 1323 1290 1315 0 -6.47(-0.49%)
Feb 24, 2010 1150 1329 1304 1321 0 +9.55(+0.73%)
Feb 23, 2010 1148 1327 1303 1312 0 -8.21(-0.62%)
Feb 22, 2010 1150 1330 1309 1320 0 +6.16(+0.47%)
Feb 19, 2010 1129 1320 1289 1314 0 +11.54(+0.89%)
Feb 18, 2010 1127 1309 1289 1302 0 +5.94(+0.46%)
Feb 17, 2010 1124 1304 1285 1296 0 +14.45(+1.13%)
Feb 16, 2010 1104 1287 1264 1282 0 +19.13(+1.51%)
Feb 15, 2010 25.21 1263 1263 1263 0 -0.11(-0.01%)
Feb 12, 2010 1089 1269 1247 1263 0 -1.91(-0.15%)
Feb 11, 2010 1091 1272 1248 1265 0 +3.71(+0.29%)
Feb 10, 2010 1099 1274 1248 1261 0 -19.98(-1.56%)
Feb 09, 2010 1102 1295 1265 1281 0 +18.88(+1.50%)
Feb 08, 2010 1104 1279 1257 1262 0 -8.71(-0.69%)
Feb 05, 2010 1110 1288 1249 1271 0 -7.19(-0.56%)
Feb 04, 2010 1133 1307 1276 1278 0 -34.70(-2.64%)
Feb 03, 2010 1158 1337 1302 1313 0 -10.26(-0.78%)
Feb 02, 2010 1140 1330 1298 1323 0 +16.32(+1.25%)
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.