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 31, 2019 2766 2778 2728 2747 0 -39.21(-1.41%)
May 30, 2019 2815 2824 2764 2786 0 -10.51(-0.38%)
May 29, 2019 2817 2828 2784 2797 0 -35.81(-1.26%)
May 28, 2019 2850 2868 2824 2832 0 -5.09(-0.18%)
May 24, 2019 2848 2865 2834 2838 0 -4.37(-0.15%)
May 23, 2019 2857 2870 2825 2842 0 -35.96(-1.25%)
May 22, 2019 2877 2894 2862 2878 0 -1.77(-0.06%)
May 21, 2019 2858 2882 2835 2880 0 +38.57(+1.36%)
May 20, 2019 2883 2884 2812 2841 0 -52.15(-1.80%)
May 17, 2019 2862 2911 2858 2893 0 +21.19(+0.74%)
May 16, 2019 2835 2882 2823 2872 0 +42.57(+1.50%)
May 15, 2019 2844 2859 2805 2830 0 -24.97(-0.87%)
May 14, 2019 2816 2886 2814 2854 0 +38.82(+1.38%)
May 13, 2019 2837 2868 2805 2816 0 -60.49(-2.10%)
May 10, 2019 2847 2881 2814 2876 0 +16.32(+0.57%)
May 09, 2019 2824 2867 2811 2860 0 +18.13(+0.64%)
May 08, 2019 2851 2870 2827 2842 0 -10.58(-0.37%)
May 07, 2019 2865 2876 2825 2852 0 -33.15(-1.15%)
May 06, 2019 2854 2894 2846 2885 0 -0.54(-0.02%)
May 03, 2019 2863 2902 2846 2886 0 +42.38(+1.49%)
May 02, 2019 2896 2901 2822 2844 0 -55.18(-1.90%)
May 01, 2019 2904 2926 2890 2899 0 -8.26(-0.28%)
Apr 30, 2019 2912 2920 2875 2907 0 +1.26(+0.04%)
Apr 29, 2019 2887 2913 2871 2906 0 +23.61(+0.82%)
Apr 26, 2019 2924 2934 2862 2882 0 +16.52(+0.58%)
Apr 25, 2019 2839 2921 2813 2866 0 +61.80(+2.20%)
Apr 24, 2019 2806 2829 2787 2804 0 -3.07(-0.11%)
Apr 23, 2019 2804 2822 2787 2807 0 +0.21(+0.01%)
Apr 22, 2019 2830 2839 2796 2807 0 -34.13(-1.20%)
Apr 18, 2019 2861 2868 2814 2841 0 -9.76(-0.34%)
Apr 17, 2019 2826 2859 2808 2851 0 +36.94(+1.31%)
Apr 16, 2019 2807 2829 2785 2814 0 +11.11(+0.40%)
Apr 15, 2019 2774 2806 2769 2803 0 +28.98(+1.04%)
Apr 12, 2019 2762 2782 2749 2774 0 +14.96(+0.54%)
Apr 11, 2019 2766 2772 2745 2759 0 -4.40(-0.16%)
Apr 10, 2019 2758 2779 2734 2763 0 +13.27(+0.48%)
Apr 09, 2019 2735 2762 2720 2750 0 +14.60(+0.53%)
Apr 08, 2019 2718 2742 2702 2735 0 +12.61(+0.46%)
Apr 05, 2019 2719 2733 2710 2723 0 +5.95(+0.22%)
Apr 04, 2019 2705 2730 2692 2717 0 +14.68(+0.54%)
Apr 03, 2019 2704 2724 2681 2702 0 +15.59(+0.58%)
Apr 02, 2019 2697 2711 2671 2686 0 -18.66(-0.69%)
Apr 01, 2019 2701 2711 2679 2705 0 +28.76(+1.07%)
Mar 29, 2019 2689 2699 2650 2676 0 -23.59(-0.87%)
Mar 28, 2019 2691 2710 2681 2700 0 +9.29(+0.35%)
Mar 27, 2019 2662 2707 2658 2690 0 +31.17(+1.17%)
Mar 26, 2019 2640 2667 2628 2659 0 +33.03(+1.26%)
Mar 25, 2019 2645 2652 2609 2626 0 -16.05(-0.61%)
Mar 22, 2019 2671 2676 2631 2642 0 -37.59(-1.40%)
Mar 21, 2019 2642 2688 2628 2680 0 +26.48(+1.00%)
Mar 20, 2019 2665 2669 2606 2653 0 -13.66(-0.51%)
Mar 19, 2019 2682 2706 2661 2667 0 -10.03(-0.37%)
Mar 18, 2019 2696 2713 2673 2677 0 -32.41(-1.20%)
Mar 15, 2019 2678 2717 2653 2710 0 +34.37(+1.28%)
Mar 14, 2019 2649 2681 2640 2675 0 +20.73(+0.78%)
Mar 13, 2019 2669 2680 2641 2654 0 -1.27(-0.05%)
Mar 12, 2019 2637 2671 2623 2656 0 +19.07(+0.72%)
Mar 11, 2019 2583 2645 2570 2637 0 +57.44(+2.23%)
Mar 08, 2019 2577 2597 2557 2579 0 -9.65(-0.37%)
Mar 07, 2019 2602 2610 2572 2589 0 -15.50(-0.60%)
Mar 06, 2019 2620 2628 2590 2604 0 -4.48(-0.17%)
Mar 05, 2019 2619 2633 2596 2609 0 -6.18(-0.24%)
Mar 04, 2019 2645 2673 2591 2615 0 -19.51(-0.74%)
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.