Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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, 2017 2800 2838 2793 2832 0 +33.45(+1.20%)
May 30, 2017 2793 2832 2778 2799 0 +12.16(+0.44%)
May 26, 2017 2747 2792 2743 2787 0 +32.55(+1.18%)
May 25, 2017 2765 2785 2742 2754 0 +2.57(+0.09%)
May 24, 2017 2725 2760 2708 2752 0 +29.80(+1.09%)
May 23, 2017 2719 2733 2695 2722 0 +12.12(+0.45%)
May 22, 2017 2680 2715 2665 2710 0 +38.50(+1.44%)
May 19, 2017 2633 2676 2623 2671 0 +19.82(+0.75%)
May 18, 2017 2638 2676 2615 2651 0 +32.69(+1.25%)
May 17, 2017 2656 2666 2608 2619 0 -43.89(-1.65%)
May 16, 2017 2680 2683 2651 2663 0 -9.23(-0.35%)
May 15, 2017 2669 2687 2664 2672 0 -0.39(-0.01%)
May 12, 2017 2688 2690 2664 2672 0 -18.44(-0.69%)
May 11, 2017 2667 2696 2663 2691 0 +7.53(+0.28%)
May 10, 2017 2679 2687 2660 2683 0 -0.96(-0.04%)
May 09, 2017 2690 2699 2662 2684 0 -11.40(-0.42%)
May 08, 2017 2705 2710 2666 2695 0 +8.76(+0.33%)
May 05, 2017 2656 2690 2636 2687 0 +50.68(+1.92%)
May 04, 2017 2642 2663 2605 2636 0 -16.28(-0.61%)
May 03, 2017 2721 2723 2627 2652 0 -64.20(-2.36%)
May 02, 2017 2716 2722 2694 2716 0 +8.35(+0.31%)
May 01, 2017 2727 2736 2695 2708 0 -8.82(-0.32%)
Apr 28, 2017 2741 2744 2702 2717 0 -28.95(-1.05%)
Apr 27, 2017 2742 2808 2718 2746 0 +48.49(+1.80%)
Apr 26, 2017 2688 2721 2676 2697 0 +20.41(+0.76%)
Apr 25, 2017 2646 2683 2643 2677 0 +33.05(+1.25%)
Apr 24, 2017 2646 2683 2640 2644 0 -5.12(-0.19%)
Apr 21, 2017 2641 2660 2635 2649 0 +5.89(+0.22%)
Apr 20, 2017 2631 2655 2621 2643 0 +29.18(+1.12%)
Apr 19, 2017 2626 2642 2605 2614 0 +2.57(+0.10%)
Apr 18, 2017 2587 2627 2576 2611 0 +18.82(+0.73%)
Apr 17, 2017 2606 2615 2583 2593 0 -3.69(-0.14%)
Apr 13, 2017 2619 2622 2587 2596 0 -18.47(-0.71%)
Apr 12, 2017 2614 2631 2600 2615 0 +7.07(+0.27%)
Apr 11, 2017 2634 2636 2600 2608 0 -27.54(-1.05%)
Apr 10, 2017 2652 2663 2626 2635 0 -15.95(-0.60%)
Apr 07, 2017 2665 2668 2642 2651 0 -7.45(-0.28%)
Apr 06, 2017 2610 2675 2605 2659 0 +44.23(+1.69%)
Apr 05, 2017 2645 2660 2608 2614 0 -27.88(-1.06%)
Apr 04, 2017 2625 2651 2623 2642 0 +16.41(+0.62%)
Apr 03, 2017 2624 2651 2612 2626 0 -4.86(-0.18%)
Mar 31, 2017 2619 2639 2608 2631 0 +6.64(+0.25%)
Mar 30, 2017 2596 2627 2594 2624 0 +19.88(+0.76%)
Mar 29, 2017 2583 2610 2578 2604 0 +9.31(+0.36%)
Mar 28, 2017 2583 2607 2566 2595 0 +2.37(+0.09%)
Mar 27, 2017 2592 2605 2573 2593 0 -12.26(-0.47%)
Mar 24, 2017 2597 2618 2585 2605 0 +9.10(+0.35%)
Mar 23, 2017 2582 2614 2570 2596 0 +11.84(+0.46%)
Mar 22, 2017 2591 2599 2566 2584 0 -0.98(-0.04%)
Mar 21, 2017 2617 2625 2580 2585 0 -29.66(-1.13%)
Mar 20, 2017 2622 2636 2609 2614 0 -3.81(-0.15%)
Mar 17, 2017 2642 2648 2609 2618 0 -11.31(-0.43%)
Mar 16, 2017 2632 2652 2620 2630 0 -3.61(-0.14%)
Mar 15, 2017 2615 2639 2605 2633 0 +26.66(+1.02%)
Mar 14, 2017 2596 2622 2589 2607 0 +5.08(+0.20%)
Mar 13, 2017 2604 2616 2589 2601 0 -3.40(-0.13%)
Mar 10, 2017 2623 2626 2590 2605 0 -7.05(-0.27%)
Mar 09, 2017 2601 2621 2593 2612 0 +13.77(+0.53%)
Mar 08, 2017 2601 2615 2593 2598 0 -16.66(-0.64%)
Mar 07, 2017 2615 2631 2603 2615 0 +6.88(+0.26%)
Mar 06, 2017 2586 2613 2574 2608 0 +11.59(+0.45%)
Mar 03, 2017 2612 2616 2592 2596 0 -15.02(-0.58%)
Mar 02, 2017 2620 2623 2593 2611 0 -13.43(-0.51%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.