Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2012 1822 1834 1798 1818 0 -7.99(-0.44%)
May 30, 2012 1833 1842 1819 1826 0 -20.72(-1.12%)
May 29, 2012 1821 1852 1823 1847 0 +17.87(+0.98%)
May 25, 2012 1829 1829 1829 0 -1.52(-0.08%)
May 24, 2012 1808 1840 1811 1830 0 +11.90(+0.65%)
May 23, 2012 1801 1823 1789 1818 0 -6.27(-0.34%)
May 22, 2012 1811 1841 1808 1825 0 +1.60(+0.09%)
May 21, 2012 1790 1826 1780 1823 0 +36.65(+2.05%)
May 18, 2012 1795 1815 1780 1786 0 -14.44(-0.80%)
May 17, 2012 1823 1844 1797 1801 0 -40.42(-2.20%)
May 16, 2012 1831 1862 1834 1841 0 +3.18(+0.17%)
May 15, 2012 1830 1866 1831 1838 0 -8.15(-0.44%)
May 14, 2012 1846 1868 1837 1846 0 -23.54(-1.26%)
May 11, 2012 1852 1893 1858 1870 0 -2.71(-0.14%)
May 10, 2012 1854 1887 1857 1872 0 +15.78(+0.85%)
May 09, 2012 1846 1876 1841 1857 0 -19.77(-1.05%)
May 08, 2012 1884 1894 1852 1876 0 -17.80(-0.94%)
May 07, 2012 1867 1906 1867 1894 0 +6.89(+0.37%)
May 04, 2012 1903 1926 1882 1887 0 -43.04(-2.23%)
May 03, 2012 1921 1953 1910 1930 0 -3.03(-0.16%)
May 02, 2012 1909 1944 1896 1933 0 -4.64(-0.24%)
May 01, 2012 1902 1957 1915 1938 0 +16.03(+0.83%)
Apr 30, 2012 1901 1932 1910 1922 0 +0.03(+0.00%)
Apr 27, 2012 1908 1934 1901 1922 0 +6.17(+0.32%)
Apr 26, 2012 1871 1931 1875 1916 0 +21.75(+1.15%)
Apr 25, 2012 1876 1904 1876 1894 0 +17.79(+0.95%)
Apr 24, 2012 1859 1888 1863 1876 0 +7.48(+0.40%)
Apr 23, 2012 1861 1881 1851 1869 0 -20.37(-1.08%)
Apr 20, 2012 1877 1905 1879 1889 0 +8.76(+0.47%)
Apr 19, 2012 1870 1905 1872 1880 0 -12.84(-0.68%)
Apr 18, 2012 1875 1905 1882 1893 0 -6.13(-0.32%)
Apr 17, 2012 1873 1907 1880 1899 0 +21.01(+1.12%)
Apr 16, 2012 1855 1885 1861 1878 0 +10.68(+0.57%)
Apr 13, 2012 1861 1887 1863 1868 0 -15.50(-0.82%)
Apr 12, 2012 1844 1890 1850 1883 0 +32.89(+1.78%)
Apr 11, 2012 1829 1861 1836 1850 0 +17.89(+0.98%)
Apr 10, 2012 1855 1872 1825 1832 0 -35.41(-1.90%)
Apr 09, 2012 1845 1876 1847 1868 0 -16.86(-0.89%)
Apr 05, 2012 1855 1891 1858 1885 0 +3.59(+0.19%)
Apr 04, 2012 1873 1894 1865 1881 0 -21.36(-1.12%)
Apr 03, 2012 1895 1920 1890 1902 0 -22.71(-1.18%)
Apr 02, 2012 1889 1932 1894 1925 0 +14.05(+0.74%)
Mar 30, 2012 1894 1920 1893 1911 0 +14.04(+0.74%)
Mar 29, 2012 1878 1900 1875 1897 0 -2.68(-0.14%)
Mar 28, 2012 1848 1919 1893 1900 0 -18.57(-0.97%)
Mar 27, 2012 1907 1933 1914 1918 0 -6.70(-0.35%)
Mar 26, 2012 1903 1931 1907 1925 0 +18.49(+0.97%)
Mar 23, 2012 1883 1912 1886 1906 0 +7.01(+0.37%)
Mar 22, 2012 1873 1911 1881 1899 0 +3.79(+0.20%)
Mar 21, 2012 1875 1908 1879 1896 0 +7.64(+0.40%)
Mar 20, 2012 1873 1898 1872 1888 0 -10.56(-0.56%)
Mar 19, 2012 1876 1906 1868 1899 0 +17.63(+0.94%)
Mar 16, 2012 1874 1896 1869 1881 0 -7.11(-0.38%)
Mar 15, 2012 1873 1899 1868 1888 0 -4.06(-0.21%)
Mar 14, 2012 1890 1913 1886 1892 0 -16.28(-0.85%)
Mar 13, 2012 1879 1911 1881 1908 0 +32.48(+1.73%)
Mar 12, 2012 1876 1890 1866 1876 0 -9.12(-0.48%)
Mar 09, 2012 1866 1893 1873 1885 0 +6.09(+0.32%)
Mar 08, 2012 1851 1887 1863 1879 0 +22.45(+1.21%)
Mar 07, 2012 1824 1864 1831 1856 0 +18.08(+0.98%)
Mar 06, 2012 1827 1857 1825 1838 0 -17.28(-0.93%)
Mar 05, 2012 1839 1866 1838 1856 0 -7.05(-0.38%)
Mar 02, 2012 1855 1881 1849 1863 0 -0.09(-0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.