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, 2018 2205 2226 2164 2168 0 -29.80(-1.36%)
Apr 27, 2018 2279 2282 2196 2198 0 -95.71(-4.17%)
Apr 26, 2018 2352 2365 2273 2294 0 -54.75(-2.33%)
Apr 25, 2018 2285 2382 2272 2349 0 +54.37(+2.37%)
Apr 24, 2018 2341 2356 2282 2294 0 -31.35(-1.35%)
Apr 23, 2018 2285 2329 2278 2326 0 +42.54(+1.86%)
Apr 20, 2018 2308 2325 2273 2283 0 -20.22(-0.88%)
Apr 19, 2018 2295 2326 2278 2303 0 +8.13(+0.35%)
Apr 18, 2018 2299 2316 2288 2295 0 -0.04(-0.00%)
Apr 17, 2018 2323 2331 2279 2295 0 -12.50(-0.54%)
Apr 16, 2018 2294 2322 2268 2308 0 +34.34(+1.51%)
Apr 13, 2018 2291 2306 2261 2273 0 -8.84(-0.39%)
Apr 12, 2018 2313 2330 2259 2282 0 -12.49(-0.54%)
Apr 11, 2018 2296 2327 2290 2295 0 -18.75(-0.81%)
Apr 10, 2018 2336 2349 2292 2313 0 -3.93(-0.17%)
Apr 09, 2018 2344 2357 2312 2317 0 -8.92(-0.38%)
Apr 06, 2018 2336 2355 2310 2326 0 -32.01(-1.36%)
Apr 05, 2018 2354 2372 2339 2358 0 +20.10(+0.86%)
Apr 04, 2018 2263 2345 2254 2338 0 +51.90(+2.27%)
Apr 03, 2018 2281 2294 2247 2286 0 +1.11(+0.05%)
Apr 02, 2018 2321 2337 2267 2285 0 -40.04(-1.72%)
Mar 29, 2018 2325 2325 2325 2325 0 +54.86(+2.42%)
Mar 28, 2018 2267 2310 2259 2270 0 +16.92(+0.75%)
Mar 27, 2018 2293 2310 2235 2253 0 -32.11(-1.40%)
Mar 26, 2018 2296 2302 2232 2285 0 +27.03(+1.20%)
Mar 23, 2018 2294 2302 2257 2258 0 -8.83(-0.39%)
Mar 22, 2018 2327 2333 2265 2267 0 -80.72(-3.44%)
Mar 21, 2018 2349 2391 2342 2348 0 -2.97(-0.13%)
Mar 20, 2018 2405 2415 2347 2351 0 -49.50(-2.06%)
Mar 19, 2018 2422 2439 2373 2400 0 -35.50(-1.46%)
Mar 16, 2018 2464 2487 2431 2436 0 -18.96(-0.77%)
Mar 15, 2018 2448 2471 2437 2455 0 +5.44(+0.22%)
Mar 14, 2018 2477 2485 2444 2449 0 -27.00(-1.09%)
Mar 13, 2018 2480 2482 2463 2476 0 -35.24(-1.40%)
Mar 12, 2018 2517 2528 2504 2512 0 -6.72(-0.27%)
Mar 09, 2018 2514 2524 2481 2518 0 +12.79(+0.51%)
Mar 08, 2018 2478 2516 2459 2506 0 +43.95(+1.79%)
Mar 07, 2018 2462 2464 2453 2462 0 -45.20(-1.80%)
Mar 06, 2018 2522 2527 2476 2507 0 +3.98(+0.16%)
Mar 05, 2018 2479 2524 2462 2503 0 +16.88(+0.68%)
Mar 02, 2018 2466 2493 2454 2486 0 +1.39(+0.06%)
Mar 01, 2018 2484 2511 2462 2485 0 +13.54(+0.55%)
Feb 28, 2018 2522 2533 2444 2471 0 -40.53(-1.61%)
Feb 27, 2018 2588 2608 2498 2512 0 -161.17(-6.03%)
Feb 26, 2018 2664 2683 2652 2673 0 +11.81(+0.44%)
Feb 23, 2018 2641 2672 2622 2661 0 +42.05(+1.61%)
Feb 22, 2018 2619 2626 2604 2619 0 -12.24(-0.47%)
Feb 21, 2018 2660 2687 2630 2631 0 -31.34(-1.18%)
Feb 20, 2018 2667 2681 2634 2663 0 -19.06(-0.71%)
Feb 16, 2018 2682 2682 2682 2682 0 -19.74(-0.73%)
Feb 15, 2018 2682 2706 2652 2701 0 +40.16(+1.51%)
Feb 14, 2018 2620 2673 2600 2661 0 +30.22(+1.15%)
Feb 13, 2018 2627 2645 2624 2631 0 +25.60(+0.98%)
Feb 12, 2018 2607 2640 2585 2605 0 +2.15(+0.08%)
Feb 09, 2018 2595 2632 2527 2603 0 +20.66(+0.80%)
Feb 08, 2018 2679 2707 2580 2583 0 -115.51(-4.28%)
Feb 07, 2018 2665 2720 2649 2698 0 +27.45(+1.03%)
Feb 06, 2018 2621 2687 2590 2671 0 +0.06(+0.00%)
Feb 05, 2018 2775 2795 2645 2671 0 -92.84(-3.36%)
Feb 02, 2018 2795 2835 2746 2763 0 -55.87(-1.98%)
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.