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 30, 2014 3056 3064 3033 3052 0 -1.42(-0.05%)
May 29, 2014 3054 3066 3034 3053 0 +7.81(+0.26%)
May 28, 2014 3057 3063 3027 3046 0 -8.87(-0.29%)
May 27, 2014 3060 3070 3040 3054 0 +6.66(+0.22%)
May 23, 2014 3048 3048 3048 0 +23.64(+0.78%)
May 22, 2014 3006 3036 2997 3024 0 +16.06(+0.53%)
May 21, 2014 2972 3016 2966 3008 0 +39.42(+1.33%)
May 20, 2014 2970 2989 2955 2969 0 -16.88(-0.57%)
May 19, 2014 2948 2998 2932 2985 0 +32.00(+1.08%)
May 16, 2014 2947 2960 2925 2953 0 -1.80(-0.06%)
May 15, 2014 2928 2959 2893 2955 0 +25.48(+0.87%)
May 14, 2014 2944 2956 2919 2930 0 -22.39(-0.76%)
May 13, 2014 2978 2992 2941 2952 0 -31.50(-1.06%)
May 12, 2014 2991 3011 2968 2984 0 -13.70(-0.46%)
May 09, 2014 2996 3009 2954 2997 0 -8.10(-0.27%)
May 08, 2014 3022 3050 2980 3005 0 -25.93(-0.86%)
May 07, 2014 3047 3057 3005 3031 0 -2.96(-0.10%)
May 06, 2014 3051 3071 3023 3034 0 -39.09(-1.27%)
May 05, 2014 3039 3076 3029 3073 0 +21.30(+0.70%)
May 02, 2014 3058 3070 3028 3052 0 +0.53(+0.02%)
May 01, 2014 3039 3062 3028 3052 0 +28.13(+0.93%)
Apr 30, 2014 3006 3034 2994 3024 0 +10.71(+0.36%)
Apr 29, 2014 3026 3033 2991 3013 0 +2.08(+0.07%)
Apr 28, 2014 3009 3031 2967 3011 0 +14.66(+0.49%)
Apr 25, 2014 3012 3025 2988 2996 0 -24.62(-0.82%)
Apr 24, 2014 3021 3048 2999 3021 0 +9.81(+0.33%)
Apr 23, 2014 2998 3027 2989 3011 0 +10.21(+0.34%)
Apr 22, 2014 2989 3038 2985 3001 0 +35.79(+1.21%)
Apr 21, 2014 2945 2971 2937 2965 0 +31.11(+1.06%)
Apr 17, 2014 2934 2934 2934 0 -3.32(-0.11%)
Apr 16, 2014 2909 2942 2900 2937 0 +42.17(+1.46%)
Apr 15, 2014 2911 2924 2857 2895 0 -13.28(-0.46%)
Apr 14, 2014 2893 2925 2881 2908 0 +27.62(+0.96%)
Apr 11, 2014 2897 2923 2872 2881 0 -35.59(-1.22%)
Apr 10, 2014 2971 2992 2912 2916 0 -70.91(-2.37%)
Apr 09, 2014 2934 2996 2932 2987 0 +47.45(+1.61%)
Apr 08, 2014 2938 2957 2903 2940 0 -4.70(-0.16%)
Apr 07, 2014 2995 3009 2919 2944 0 -61.19(-2.04%)
Apr 04, 2014 3051 3078 3000 3006 0 -41.29(-1.36%)
Apr 03, 2014 3033 3065 3021 3047 0 -4.69(-0.15%)
Apr 02, 2014 3007 3059 3008 3051 0 +37.95(+1.26%)
Apr 01, 2014 3009 3031 2988 3014 0 +14.47(+0.48%)
Mar 31, 2014 2990 3019 2983 2999 0 +20.37(+0.68%)
Mar 28, 2014 2966 2996 2949 2979 0 +24.41(+0.83%)
Mar 27, 2014 2957 2983 2939 2954 0 -14.01(-0.47%)
Mar 26, 2014 2971 3013 2952 2968 0 -0.61(-0.02%)
Mar 25, 2014 2995 3011 2952 2969 0 -32.69(-1.09%)
Mar 24, 2014 3005 3024 2954 3002 0 +4.24(+0.14%)
Mar 21, 2014 3041 3065 2988 2997 0 -27.97(-0.92%)
Mar 20, 2014 2996 3046 2988 3025 0 +26.38(+0.88%)
Mar 19, 2014 3014 3024 2980 2999 0 +49.92(+1.69%)
Mar 18, 2014 2955 2972 2929 2949 0 -17.82(-0.60%)
Mar 17, 2014 2964 2981 2954 2967 0 +10.28(+0.35%)
Mar 14, 2014 2933 2970 2930 2957 0 -56.92(-1.89%)
Mar 13, 2014 3049 3061 3001 3013 0 -32.17(-1.06%)
Mar 12, 2014 3033 3059 3020 3046 0 -10.51(-0.34%)
Mar 11, 2014 3069 3086 3041 3056 0 -15.03(-0.49%)
Mar 10, 2014 3069 3093 3053 3071 0 -9.29(-0.30%)
Mar 07, 2014 3110 3116 3067 3080 0 -22.73(-0.73%)
Mar 06, 2014 3095 3117 3078 3103 0 +16.47(+0.53%)
Mar 05, 2014 3056 3105 3049 3087 0 +24.37(+0.80%)
Mar 04, 2014 3056 3076 3045 3062 0 +29.99(+0.99%)
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.