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

Networking & Communication Devices Sector (CIX: MSECTOR814 )

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 (%)
Oct 30, 2015 1518 1532 1510 1512 0 -12.03(-0.79%)
Oct 29, 2015 1526 1530 1514 1524 0 -13.06(-0.85%)
Oct 28, 2015 1532 1542 1518 1537 0 +15.55(+1.02%)
Oct 27, 2015 1502 1523 1494 1521 0 +7.09(+0.47%)
Oct 26, 2015 1534 1543 1510 1514 0 -21.94(-1.43%)
Oct 23, 2015 1515 1538 1509 1536 0 +25.22(+1.67%)
Oct 22, 2015 1491 1523 1486 1511 0 +33.98(+2.30%)
Oct 21, 2015 1494 1506 1474 1477 0 -12.70(-0.85%)
Oct 20, 2015 1474 1491 1471 1490 0 +12.99(+0.88%)
Oct 19, 2015 1475 1479 1460 1477 0 +0.54(+0.04%)
Oct 16, 2015 1481 1482 1463 1476 0 +4.03(+0.27%)
Oct 15, 2015 1468 1475 1454 1472 0 +17.64(+1.21%)
Oct 14, 2015 1452 1462 1443 1454 0 -2.93(-0.20%)
Oct 13, 2015 1451 1463 1450 1457 0 -4.71(-0.32%)
Oct 12, 2015 1459 1469 1450 1462 0 +3.78(+0.26%)
Oct 09, 2015 1465 1472 1452 1458 0 -3.78(-0.26%)
Oct 08, 2015 1441 1468 1437 1462 0 +19.25(+1.33%)
Oct 07, 2015 1440 1463 1412 1443 0 +20.12(+1.41%)
Oct 06, 2015 1413 1436 1409 1423 0 +17.64(+1.26%)
Oct 05, 2015 1363 1412 1359 1405 0 +57.62(+4.28%)
Oct 02, 2015 1323 1349 1319 1347 0 +7.31(+0.55%)
Oct 01, 2015 1354 1361 1329 1340 0 -23.07(-1.69%)
Sep 30, 2015 1349 1370 1344 1363 0 +32.01(+2.40%)
Sep 29, 2015 1331 1346 1326 1331 0 -0.53(-0.04%)
Sep 28, 2015 1341 1352 1328 1332 0 -19.16(-1.42%)
Sep 25, 2015 1342 1366 1339 1351 0 +28.64(+2.17%)
Sep 24, 2015 1307 1327 1297 1322 0 +5.45(+0.41%)
Sep 23, 2015 1314 1319 1303 1317 0 +7.22(+0.55%)
Sep 22, 2015 1306 1314 1300 1310 0 -21.32(-1.60%)
Sep 21, 2015 1326 1345 1321 1331 0 +1.13(+0.08%)
Sep 18, 2015 1331 1342 1316 1330 0 -17.38(-1.29%)
Sep 17, 2015 1351 1368 1343 1347 0 -9.34(-0.69%)
Sep 16, 2015 1355 1358 1345 1356 0 +5.30(+0.39%)
Sep 15, 2015 1329 1356 1329 1351 0 +15.75(+1.18%)
Sep 14, 2015 1357 1358 1332 1335 0 -14.57(-1.08%)
Sep 11, 2015 1349 1358 1339 1350 0 -12.81(-0.94%)
Sep 10, 2015 1344 1374 1341 1363 0 +17.51(+1.30%)
Sep 09, 2015 1374 1386 1342 1345 0 -18.11(-1.33%)
Sep 08, 2015 1348 1365 1343 1363 0 +38.99(+2.94%)
Sep 04, 2015 1324 1324 1324 1324 0 -19.00(-1.41%)
Sep 03, 2015 1342 1357 1334 1343 0 +11.55(+0.87%)
Sep 02, 2015 1329 1333 1303 1332 0 +26.65(+2.04%)
Sep 01, 2015 1312 1332 1299 1305 0 -40.27(-2.99%)
Aug 31, 2015 1348 1358 1338 1345 0 -6.37(-0.47%)
Aug 28, 2015 1347 1355 1341 1352 0 -7.39(-0.54%)
Aug 27, 2015 1350 1362 1330 1359 0 +25.05(+1.88%)
Aug 26, 2015 1315 1337 1285 1334 0 +53.07(+4.14%)
Aug 25, 2015 1350 1352 1280 1281 0 -29.86(-2.28%)
Aug 24, 2015 1296 1356 1206 1311 0 -64.87(-4.71%)
Aug 21, 2015 1398 1420 1375 1376 0 -30.86(-2.19%)
Aug 20, 2015 1434 1443 1406 1407 0 -39.06(-2.70%)
Aug 19, 2015 1460 1468 1441 1446 0 -21.35(-1.46%)
Aug 18, 2015 1490 1490 1464 1467 0 -27.81(-1.86%)
Aug 17, 2015 1485 1502 1478 1495 0 -8.76(-0.58%)
Aug 14, 2015 1492 1505 1489 1504 0 +15.71(+1.06%)
Aug 13, 2015 1493 1514 1487 1488 0 +37.41(+2.58%)
Aug 12, 2015 1444 1460 1424 1451 0 -4.09(-0.28%)
Aug 11, 2015 1467 1474 1446 1455 0 -29.48(-1.99%)
Aug 10, 2015 1478 1490 1467 1484 0 +22.34(+1.53%)
Aug 07, 2015 1462 1466 1448 1462 0 -2.33(-0.16%)
Aug 06, 2015 1474 1489 1454 1464 0 -4.22(-0.29%)
Aug 05, 2015 1461 1485 1459 1468 0 +13.52(+0.93%)
Aug 04, 2015 1465 1477 1448 1455 0 -16.43(-1.12%)
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.