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 (%)
Oct 31, 2013 1281 1300 1271 1288 0 +4.97(+0.39%)
Oct 30, 2013 1294 1301 1277 1284 0 -2.88(-0.22%)
Oct 29, 2013 1281 1296 1272 1286 0 +22.45(+1.78%)
Oct 28, 2013 1266 1272 1253 1264 0 -6.50(-0.51%)
Oct 27, 2013 1267 1280 1254 1270 0 +0.02(+0.00%)
Oct 25, 2013 1267 1280 1254 1270 0 +3.52(+0.28%)
Oct 24, 2013 1272 1281 1254 1267 0 -17.52(-1.36%)
Oct 23, 2013 1304 1309 1275 1284 0 -8.33(-0.64%)
Oct 22, 2013 1288 1302 1283 1293 0 +8.88(+0.69%)
Oct 21, 2013 1281 1290 1276 1284 0 +4.94(+0.39%)
Oct 18, 2013 1275 1288 1270 1279 0 +2.66(+0.21%)
Oct 17, 2013 1269 1281 1260 1276 0 +5.91(+0.47%)
Oct 16, 2013 1265 1276 1259 1270 0 +12.79(+1.02%)
Oct 15, 2013 1255 1269 1247 1258 0 +5.57(+0.44%)
Oct 14, 2013 1240 1257 1234 1252 0 -1.16(-0.09%)
Oct 13, 2013 1244 1256 1236 1253 0 +0.00(+0.00%)
Oct 11, 2013 1244 1256 1236 1253 0 +7.01(+0.56%)
Oct 10, 2013 1234 1250 1230 1246 0 +26.18(+2.15%)
Oct 09, 2013 1231 1235 1206 1220 0 -10.19(-0.83%)
Oct 08, 2013 1254 1257 1225 1230 0 -24.05(-1.92%)
Oct 07, 2013 1245 1264 1241 1254 0 -12.42(-0.98%)
Oct 06, 2013 1253 1273 1250 1267 0 +0.01(+0.00%)
Oct 04, 2013 1253 1273 1250 1267 0 +10.74(+0.86%)
Oct 03, 2013 1268 1271 1246 1256 0 -8.23(-0.65%)
Oct 02, 2013 1256 1268 1249 1264 0 +3.17(+0.25%)
Oct 01, 2013 1256 1270 1251 1261 0 +4.84(+0.39%)
Sep 29, 2013 1265 1271 1249 1256 0 +0.02(+0.00%)
Sep 27, 2013 1265 1271 1249 1256 0 -16.78(-1.32%)
Sep 26, 2013 1273 1282 1267 1273 0 +1.65(+0.13%)
Sep 25, 2013 1264 1279 1262 1271 0 +3.34(+0.26%)
Sep 24, 2013 1269 1277 1259 1268 0 -4.50(-0.35%)
Sep 23, 2013 1281 1289 1261 1272 0 +1.27(+0.10%)
Sep 20, 2013 1279 1290 1267 1271 0 -13.96(-1.09%)
Sep 19, 2013 1288 1298 1279 1285 0 +211.18(+19.67%)
Sep 18, 2013 1050 1079 1045 1074 0 +28.04(+2.68%)
Sep 17, 2013 1037 1051 1033 1046 0 +7.75(+0.75%)
Sep 16, 2013 1050 1053 1034 1038 0 -3.36(-0.32%)
Sep 15, 2013 1042 1047 1026 1041 0 +0.01(+0.00%)
Sep 13, 2013 1042 1047 1026 1041 0 -219.63(-17.42%)
Sep 12, 2013 1257 1278 1248 1261 0 +12.60(+1.01%)
Sep 11, 2013 1246 1256 1235 1248 0 -8.59(-0.68%)
Sep 10, 2013 1248 1263 1243 1257 0 +13.93(+1.12%)
Sep 09, 2013 1221 1246 1220 1243 0 +25.54(+2.10%)
Sep 08, 2013 1219 1230 1205 1218 0 +0.00(+0.00%)
Sep 06, 2013 1219 1230 1205 1218 0 +9.17(+0.76%)
Sep 05, 2013 1200 1215 1198 1208 0 +8.81(+0.73%)
Sep 04, 2013 1179 1204 1180 1200 0 +22.82(+1.94%)
Sep 03, 2013 1186 1205 1168 1177 0 +42.22(+3.72%)
Sep 02, 2013 1141 1143 1126 1135 0 +0.03(+0.00%)
Sep 01, 2013 1141 1143 1126 1135 0 +0.04(+0.00%)
Aug 30, 2013 1141 1143 1126 1134 0 -11.73(-1.02%)
Aug 29, 2013 1142 1154 1139 1146 0 +1.12(+0.10%)
Aug 28, 2013 1138 1152 1135 1145 0 +5.44(+0.48%)
Aug 27, 2013 1150 1157 1137 1140 0 -23.70(-2.04%)
Aug 26, 2013 1164 1172 1160 1163 0 -2.17(-0.19%)
Aug 25, 2013 1161 1169 1154 1166 0 -0.01(-0.00%)
Aug 23, 2013 1161 1169 1154 1166 0 +3.78(+0.33%)
Aug 22, 2013 1154 1165 1147 1162 0 +14.94(+1.30%)
Aug 21, 2013 1147 1159 1139 1147 0 -7.44(-0.64%)
Aug 20, 2013 1156 1165 1147 1154 0 +0.28(+0.02%)
Aug 19, 2013 1163 1172 1152 1154 0 -12.88(-1.10%)
Aug 18, 2013 1161 1175 1158 1167 0 +0.02(+0.00%)
Aug 16, 2013 1161 1175 1158 1167 0 +5.61(+0.48%)
Aug 15, 2013 1160 1167 1151 1161 0 -12.48(-1.06%)
Aug 14, 2013 1176 1181 1168 1174 0 -1.99(-0.17%)
Aug 13, 2013 1170 1181 1164 1176 0 +8.40(+0.72%)
Aug 12, 2013 1158 1172 1156 1167 0 +3.14(+0.27%)
Aug 11, 2013 1166 1172 1160 1164 0 -0.03(-0.00%)
Aug 09, 2013 1166 1172 1160 1164 0 +0.08(+0.01%)
Aug 08, 2013 1158 1171 1151 1164 0 +14.22(+1.24%)
Aug 07, 2013 1150 1160 1142 1150 0 +0.10(+0.01%)
Aug 06, 2013 1161 1166 1145 1150 0 -10.00(-0.86%)
Aug 05, 2013 1147 1164 1144 1160 0 -0.03(-0.00%)
Aug 04, 2013 1139 1162 1137 1160 0 +0.09(+0.01%)
Aug 02, 2013 1139 1162 1137 1160 0 +14.00(+1.22%)
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.