Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 29, 2009 1008 1013 962.71 996.10 0 -12.54(-1.24%)
May 28, 2009 1015 1033 991.05 1009 0 -0.98(-0.10%)
May 27, 2009 1029 1039 1003 1010 0 -21.28(-2.06%)
May 26, 2009 996.46 1040 991.11 1031 0 +26.25(+2.61%)
May 25, 2009 1010 1020 994.17 1005 0 +0.00(+0.00%)
May 22, 2009 1010 1020 994.17 1005 0 -4.20(-0.42%)
May 21, 2009 1019 1027 993.68 1009 0 -22.94(-2.22%)
May 20, 2009 1038 1057 1021 1032 0 -1.46(-0.14%)
May 19, 2009 1033 1054 1022 1033 0 -3.09(-0.30%)
May 18, 2009 995.86 1038 990.53 1036 0 +48.66(+4.93%)
May 15, 2009 1004 1020 979.03 987.68 0 -15.06(-1.50%)
May 14, 2009 1012 1024 993.12 1003 0 -2.92(-0.29%)
May 13, 2009 1014 1030 991.82 1006 0 -26.87(-2.60%)
May 12, 2009 1065 1071 1013 1033 0 -25.07(-2.37%)
May 11, 2009 1057 1077 1041 1058 0 -16.30(-1.52%)
May 08, 2009 1072 1093 1048 1074 0 +20.95(+1.99%)
May 07, 2009 1074 1100 1034 1053 0 -17.08(-1.60%)
May 06, 2009 1080 1094 1046 1070 0 -0.88(-0.08%)
May 05, 2009 1080 1098 1042 1071 0 -15.71(-1.45%)
May 04, 2009 1072 1107 1050 1087 0 +37.23(+3.55%)
May 01, 2009 1033 1058 1014 1049 0 +32.46(+3.19%)
Apr 30, 2009 1040 1061 1007 1017 0 +9.86(+0.98%)
Apr 29, 2009 962.27 1016 958.34 1007 0 +64.26(+6.82%)
Apr 28, 2009 923.82 958.45 919.51 942.81 0 +7.16(+0.77%)
Apr 27, 2009 925.89 950.00 910.34 935.65 0 -6.10(-0.65%)
Apr 24, 2009 929.15 953.29 915.43 941.75 0 +13.82(+1.49%)
Apr 23, 2009 936.54 946.30 907.42 927.93 0 -11.62(-1.24%)
Apr 22, 2009 935.63 961.17 929.00 939.55 0 -9.59(-1.01%)
Apr 21, 2009 921.67 954.07 915.45 949.14 0 +20.42(+2.20%)
Apr 20, 2009 947.71 956.83 917.11 928.72 0 -39.54(-4.08%)
Apr 17, 2009 975.03 988.15 948.30 968.26 0 -7.87(-0.81%)
Apr 16, 2009 948.59 983.07 935.88 976.13 0 +33.52(+3.56%)
Apr 15, 2009 917.30 948.30 909.90 942.61 0 +22.34(+2.43%)
Apr 14, 2009 935.42 943.33 911.72 920.28 0 -27.04(-2.85%)
Apr 13, 2009 936.26 957.33 919.98 947.32 0 +0.54(+0.06%)
Apr 10, 2009 933.68 955.82 921.70 946.77 0 +0.00(+0.00%)
Apr 09, 2009 933.68 955.82 921.70 946.77 0 +24.55(+2.66%)
Apr 08, 2009 909.70 927.59 894.64 922.22 0 +19.45(+2.15%)
Apr 07, 2009 912.56 924.16 896.44 902.77 0 -24.77(-2.67%)
Apr 06, 2009 918.10 935.99 904.42 927.54 0 +1.96(+0.21%)
Apr 03, 2009 922.56 937.12 901.24 925.58 0 +3.78(+0.41%)
Apr 02, 2009 898.22 937.37 888.59 921.80 0 +39.94(+4.53%)
Apr 01, 2009 848.66 886.43 840.76 881.86 0 +19.73(+2.29%)
Mar 31, 2009 863.67 878.10 849.15 862.12 0 +7.35(+0.86%)
Mar 30, 2009 880.49 885.02 841.13 854.77 0 -42.84(-4.77%)
Mar 27, 2009 900.17 915.46 879.00 897.61 0 -17.42(-1.90%)
Mar 26, 2009 887.45 919.63 881.15 915.03 0 +27.37(+3.08%)
Mar 25, 2009 888.35 911.19 861.52 887.66 0 -3.64(-0.41%)
Mar 24, 2009 889.10 917.59 878.71 891.30 0 -8.74(-0.97%)
Mar 23, 2009 866.91 902.43 849.63 900.04 0 +67.30(+8.08%)
Mar 20, 2009 853.00 863.03 821.19 832.73 0 -16.18(-1.91%)
Mar 19, 2009 870.05 879.06 834.43 848.91 0 -18.04(-2.08%)
Mar 18, 2009 843.95 884.12 833.71 866.95 0 +17.91(+2.11%)
Mar 17, 2009 814.71 852.11 809.25 849.04 0 +36.03(+4.43%)
Mar 16, 2009 835.65 852.66 808.41 813.01 0 -12.75(-1.54%)
Mar 13, 2009 832.28 848.80 804.58 825.75 0 +54.66(+7.09%)
Mar 12, 2009 732.62 775.35 723.59 771.09 0 +29.47(+3.97%)
Mar 11, 2009 737.00 761.35 727.84 741.62 0 +9.93(+1.36%)
Mar 10, 2009 693.03 736.14 683.90 731.69 0 +54.43(+8.04%)
Mar 09, 2009 697.36 720.15 669.82 677.25 0 -62.43(-8.44%)
Mar 06, 2009 749.08 770.95 717.39 739.68 0 -10.89(-1.45%)
Mar 05, 2009 772.80 783.95 743.25 750.58 0 -36.59(-4.65%)
Mar 04, 2009 778.73 803.09 763.00 787.16 0 +20.88(+2.72%)
Mar 03, 2009 783.32 800.10 755.05 766.28 0 -9.29(-1.20%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.