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, 2020 2597 2616 2547 2601 0 +2.96(+0.11%)
May 28, 2020 2625 2638 2588 2598 0 -24.01(-0.92%)
May 27, 2020 2605 2660 2599 2622 0 +28.11(+1.08%)
May 26, 2020 2585 2632 2580 2594 0 +60.05(+2.37%)
May 22, 2020 2530 2554 2514 2534 0 +8.94(+0.35%)
May 21, 2020 2540 2565 2521 2525 0 -35.36(-1.38%)
May 20, 2020 2527 2572 2517 2561 0 +60.57(+2.42%)
May 19, 2020 2479 2533 2446 2500 0 +6.38(+0.26%)
May 18, 2020 2426 2514 2416 2494 0 +135.96(+5.77%)
May 15, 2020 2318 2363 2289 2358 0 +11.04(+0.47%)
May 14, 2020 2277 2352 2237 2347 0 +54.85(+2.39%)
May 13, 2020 2313 2321 2256 2292 0 -31.96(-1.38%)
May 12, 2020 2374 2386 2323 2324 0 -54.52(-2.29%)
May 11, 2020 2384 2391 2335 2378 0 -24.83(-1.03%)
May 08, 2020 2382 2412 2364 2403 0 +66.44(+2.84%)
May 07, 2020 2339 2364 2322 2337 0 +26.58(+1.15%)
May 06, 2020 2381 2386 2305 2310 0 -59.96(-2.53%)
May 05, 2020 2392 2402 2364 2370 0 -10.27(-0.43%)
May 04, 2020 2431 2438 2353 2380 0 -43.44(-1.79%)
May 01, 2020 2436 2464 2408 2424 0 -44.76(-1.81%)
Apr 30, 2020 2412 2502 2369 2469 0 -93.68(-3.66%)
Apr 29, 2020 2550 2574 2520 2562 0 +61.76(+2.47%)
Apr 28, 2020 2534 2565 2487 2501 0 -3.19(-0.13%)
Apr 27, 2020 2456 2514 2446 2504 0 +73.65(+3.03%)
Apr 24, 2020 2366 2435 2364 2430 0 +68.12(+2.88%)
Apr 23, 2020 2346 2393 2342 2362 0 +22.91(+0.98%)
Apr 22, 2020 2373 2381 2332 2339 0 +1.56(+0.07%)
Apr 21, 2020 2402 2408 2326 2338 0 -97.81(-4.02%)
Apr 20, 2020 2459 2499 2424 2435 0 -52.21(-2.10%)
Apr 17, 2020 2510 2526 2457 2488 0 +27.06(+1.10%)
Apr 16, 2020 2444 2475 2386 2460 0 +38.25(+1.58%)
Apr 15, 2020 2474 2477 2394 2422 0 -89.73(-3.57%)
Apr 14, 2020 2458 2525 2433 2512 0 +78.16(+3.21%)
Apr 13, 2020 2451 2480 2389 2434 0 -49.82(-2.01%)
Apr 09, 2020 2452 2490 2408 2484 0 +26.35(+1.07%)
Apr 08, 2020 2427 2477 2396 2457 0 +48.81(+2.03%)
Apr 07, 2020 2417 2482 2394 2408 0 +44.16(+1.87%)
Apr 06, 2020 2308 2377 2289 2364 0 +148.57(+6.71%)
Apr 03, 2020 2225 2261 2178 2216 0 -26.75(-1.19%)
Apr 02, 2020 2109 2257 2102 2242 0 +113.33(+5.32%)
Apr 01, 2020 2171 2213 2101 2129 0 -121.70(-5.41%)
Mar 31, 2020 2278 2340 2238 2251 0 -65.52(-2.83%)
Mar 30, 2020 2266 2326 2247 2316 0 +59.00(+2.61%)
Mar 27, 2020 2322 2340 2244 2257 0 -141.24(-5.89%)
Mar 26, 2020 2186 2438 2171 2399 0 +194.69(+8.83%)
Mar 25, 2020 2206 2274 2080 2204 0 -50.72(-2.25%)
Mar 24, 2020 2286 2303 2177 2255 0 +48.73(+2.21%)
Mar 23, 2020 2162 2250 2054 2206 0 +34.43(+1.59%)
Mar 20, 2020 2343 2350 2125 2171 0 -165.71(-7.09%)
Mar 19, 2020 2301 2540 2235 2337 0 +30.62(+1.33%)
Mar 18, 2020 2341 2377 2148 2307 0 -163.04(-6.60%)
Mar 17, 2020 2366 2487 2333 2470 0 +138.88(+5.96%)
Mar 16, 2020 2258 2522 2236 2331 0 -222.90(-8.73%)
Mar 13, 2020 2372 2583 2253 2554 0 +267.83(+11.72%)
Mar 12, 2020 2336 2469 2248 2286 0 -202.11(-8.12%)
Mar 11, 2020 2489 2534 2455 2488 0 -84.69(-3.29%)
Mar 10, 2020 2540 2576 2416 2573 0 +83.91(+3.37%)
Mar 09, 2020 2518 2565 2445 2489 0 -175.51(-6.59%)
Mar 06, 2020 2578 2684 2566 2664 0 -28.85(-1.07%)
Mar 05, 2020 2737 2762 2670 2693 0 -114.68(-4.08%)
Mar 04, 2020 2774 2812 2741 2808 0 +67.96(+2.48%)
Mar 03, 2020 2781 2870 2717 2740 0 -69.26(-2.47%)
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.