Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Communication Equipment Sector (CIX: MSECTOR841 )

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 (%)
Jan 30, 2009 830.94 838.25 808.68 815.40 0 -12.04(-1.46%)
Jan 29, 2009 835.84 845.93 810.62 827.44 0 -37.35(-4.32%)
Jan 28, 2009 854.16 875.32 841.07 864.79 0 +30.41(+3.64%)
Jan 27, 2009 833.69 850.59 815.28 834.38 0 +5.86(+0.71%)
Jan 26, 2009 828.12 847.72 810.62 828.52 0 +2.51(+0.30%)
Jan 23, 2009 794.84 840.15 789.00 826.02 0 +10.94(+1.34%)
Jan 22, 2009 797.49 830.68 787.15 815.08 0 -25.51(-3.04%)
Jan 21, 2009 816.48 843.43 802.04 840.59 0 +51.07(+6.47%)
Jan 20, 2009 829.35 844.18 787.70 789.52 0 -53.45(-6.34%)
Jan 19, 2009 842.19 859.00 819.80 842.97 0 +0.00(+0.00%)
Jan 16, 2009 842.19 859.00 819.80 842.97 0 +12.50(+1.51%)
Jan 15, 2009 806.50 840.03 784.85 830.48 0 +30.99(+3.88%)
Jan 14, 2009 812.25 824.50 792.78 799.49 0 -39.48(-4.71%)
Jan 13, 2009 841.53 857.90 822.95 838.97 0 -12.60(-1.48%)
Jan 12, 2009 872.74 879.57 841.65 851.57 0 -22.03(-2.52%)
Jan 09, 2009 893.33 902.31 856.57 873.59 0 -21.23(-2.37%)
Jan 08, 2009 884.11 898.87 864.42 894.82 0 -1.55(-0.17%)
Jan 07, 2009 913.13 923.14 884.91 896.38 0 -28.01(-3.03%)
Jan 06, 2009 908.11 936.90 896.60 924.38 0 +24.53(+2.73%)
Jan 05, 2009 901.82 917.89 883.27 899.86 0 -8.65(-0.95%)
Jan 02, 2009 876.80 913.37 865.75 908.51 0 +32.14(+3.67%)
Jan 01, 2009 853.96 887.77 848.65 876.37 0 +0.00(+0.00%)
Dec 31, 2008 853.96 887.77 848.65 876.37 0 +15.87(+1.84%)
Dec 30, 2008 839.33 864.42 831.47 860.50 0 +30.97(+3.73%)
Dec 29, 2008 841.91 847.95 816.42 829.53 0 -11.72(-1.39%)
Dec 26, 2008 827.29 845.40 822.15 841.26 0 +12.76(+1.54%)
Dec 25, 2008 827.30 839.53 818.34 828.50 0 +0.00(+0.00%)
Dec 24, 2008 827.30 839.53 818.34 828.50 0 -2.34(-0.28%)
Dec 23, 2008 842.15 854.79 822.92 830.84 0 -10.95(-1.30%)
Dec 22, 2008 858.49 862.65 823.76 841.79 0 -19.12(-2.22%)
Dec 19, 2008 866.20 881.61 845.05 860.90 0 +4.06(+0.47%)
Dec 18, 2008 884.12 891.57 845.78 856.84 0 -29.34(-3.31%)
Dec 17, 2008 873.91 903.94 859.84 886.18 0 -2.44(-0.27%)
Dec 16, 2008 847.83 894.01 841.22 888.62 0 +50.87(+6.07%)
Dec 15, 2008 843.07 855.49 818.19 837.75 0 -5.63(-0.67%)
Dec 12, 2008 805.89 852.66 800.04 843.38 0 +14.99(+1.81%)
Dec 11, 2008 847.66 868.44 817.37 828.39 0 -28.00(-3.27%)
Dec 10, 2008 849.64 872.94 835.39 856.38 0 +23.43(+2.81%)
Dec 09, 2008 829.04 859.91 814.24 832.96 0 -3.72(-0.44%)
Dec 08, 2008 807.15 849.47 800.24 836.68 0 +47.29(+5.99%)
Dec 05, 2008 760.86 794.50 735.69 789.38 0 +17.78(+2.30%)
Dec 04, 2008 772.59 800.63 754.90 771.61 0 -5.31(-0.68%)
Dec 03, 2008 753.49 785.04 740.48 776.92 0 +4.59(+0.59%)
Dec 02, 2008 765.31 787.83 744.42 772.33 0 +29.52(+3.97%)
Dec 01, 2008 791.11 796.78 739.62 742.81 0 -75.79(-9.26%)
Nov 28, 2008 813.92 827.91 800.62 818.59 0 -7.26(-0.88%)
Nov 27, 2008 789.76 830.52 782.53 825.86 0 +0.00(+0.00%)
Nov 26, 2008 789.76 830.52 782.53 825.86 0 +25.18(+3.14%)
Nov 25, 2008 807.52 817.75 766.74 800.68 0 +14.61(+1.86%)
Nov 24, 2008 740.07 799.41 730.17 786.07 0 +63.12(+8.73%)
Nov 21, 2008 716.08 733.22 668.97 722.96 0 +32.06(+4.64%)
Nov 20, 2008 718.47 757.90 683.53 690.89 0 -33.41(-4.61%)
Nov 19, 2008 763.76 788.80 718.59 724.30 0 -41.86(-5.46%)
Nov 18, 2008 762.51 778.95 728.39 766.16 0 +7.26(+0.96%)
Nov 17, 2008 768.28 787.78 746.50 758.90 0 -10.90(-1.42%)
Nov 14, 2008 779.05 813.88 753.36 769.79 0 -61.72(-7.42%)
Nov 13, 2008 766.47 834.93 730.56 831.52 0 +68.93(+9.04%)
Nov 12, 2008 798.45 809.80 755.52 762.58 0 -57.37(-7.00%)
Nov 11, 2008 838.37 855.11 803.35 819.96 0 -32.92(-3.86%)
Nov 10, 2008 897.01 901.92 839.19 852.88 0 -18.49(-2.12%)
Nov 07, 2008 842.68 884.19 834.68 871.37 0 +45.45(+5.50%)
Nov 06, 2008 867.81 887.51 812.48 825.92 0 -67.78(-7.58%)
Nov 05, 2008 930.08 946.96 885.99 893.70 0 -48.19(-5.12%)
Nov 04, 2008 934.14 958.72 909.39 941.89 0 +40.42(+4.48%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.