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

Long Distance Carriers Sector (CIX: MSECTOR843 )

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 (%)
Nov 30, 2010 1050 1065 1038 1060 0 +9.81(+0.93%)
Nov 29, 2010 1042 1054 1023 1051 0 +1.55(+0.15%)
Nov 26, 2010 1028 1050 1026 1049 0 +5.41(+0.52%)
Nov 24, 2010 1026 1044 1044 1044 0 +18.37(+1.79%)
Nov 23, 2010 1022 1029 1016 1025 0 -11.57(-1.12%)
Nov 22, 2010 1032 1042 1026 1037 0 -3.76(-0.36%)
Nov 19, 2010 1024 1043 1022 1041 0 +10.13(+0.98%)
Nov 18, 2010 1014 1033 1005 1030 0 +28.69(+2.86%)
Nov 17, 2010 1003 1010 993.01 1002 0 +3.12(+0.31%)
Nov 16, 2010 1014 1017 996.05 998.69 0 -18.02(-1.77%)
Nov 15, 2010 1024 1027 1013 1017 0 -9.78(-0.95%)
Nov 12, 2010 1028 1043 1020 1026 0 -8.79(-0.85%)
Nov 11, 2010 1028 1043 1027 1035 0 -6.17(-0.59%)
Nov 10, 2010 1028 1046 1024 1041 0 +9.45(+0.92%)
Nov 09, 2010 1050 1055 1027 1032 0 -21.84(-2.07%)
Nov 08, 2010 1045 1063 1046 1054 0 -0.15(-0.01%)
Nov 05, 2010 1059 1062 1046 1054 0 -1.86(-0.18%)
Nov 04, 2010 1053 1060 1045 1056 0 +10.14(+0.97%)
Nov 03, 2010 1039 1051 1036 1046 0 +7.43(+0.72%)
Nov 02, 2010 1026 1047 1024 1038 0 +12.38(+1.21%)
Nov 01, 2010 1022 1038 1011 1026 0 -0.69(-0.07%)
Oct 29, 2010 996.10 1027 979.67 1027 0 +44.53(+4.53%)
Oct 28, 2010 985.18 987.35 966.57 982.06 0 +3.77(+0.39%)
Oct 27, 2010 977.44 983.48 970.47 978.29 0 -16.19(-1.63%)
Oct 25, 2010 992.83 1004 986.58 994.48 0 -0.53(-0.05%)
Oct 22, 2010 998.07 998.27 988.98 995.01 0 +0.84(+0.08%)
Oct 21, 2010 997.20 998.15 983.74 994.16 0 -0.66(-0.07%)
Oct 20, 2010 966.29 1004 965.73 994.83 0 +25.80(+2.66%)
Oct 19, 2010 972.05 980.86 961.84 969.02 0 -10.39(-1.06%)
Oct 18, 2010 965.65 982.05 960.58 979.42 0 +18.77(+1.95%)
Oct 15, 2010 966.30 972.96 954.02 960.65 0 -2.53(-0.26%)
Oct 14, 2010 977.18 980.72 958.20 963.18 0 -10.98(-1.13%)
Oct 13, 2010 970.69 987.80 955.34 974.16 0 +3.26(+0.34%)
Oct 12, 2010 955.87 972.90 953.22 970.90 0 +7.04(+0.73%)
Oct 11, 2010 979.95 982.74 954.74 963.86 0 -18.82(-1.91%)
Oct 08, 2010 982.39 984.09 972.22 982.68 0 +4.58(+0.47%)
Oct 07, 2010 989.61 998.22 977.41 978.09 0 -15.55(-1.57%)
Oct 06, 2010 979.88 998.24 974.93 993.64 0 +10.33(+1.05%)
Oct 05, 2010 971.94 987.88 970.81 983.32 0 +11.23(+1.16%)
Oct 04, 2010 984.80 986.35 963.58 972.09 0 -11.58(-1.18%)
Oct 01, 2010 983.47 984.04 966.16 983.66 0 +16.16(+1.67%)
Sep 30, 2010 983.47 985.01 964.21 967.50 0 -5.16(-0.53%)
Sep 29, 2010 955.70 981.76 955.81 972.67 0 +10.96(+1.14%)
Sep 28, 2010 953.80 966.93 945.48 961.71 0 +9.01(+0.95%)
Sep 27, 2010 955.73 966.92 952.58 952.70 0 -6.44(-0.67%)
Sep 24, 2010 962.06 970.78 953.18 959.14 0 +9.84(+1.04%)
Sep 23, 2010 943.92 957.24 940.15 949.29 0 +1.31(+0.14%)
Sep 22, 2010 956.16 965.54 940.12 947.99 0 -9.05(-0.95%)
Sep 21, 2010 961.89 969.66 952.37 957.03 0 -7.00(-0.73%)
Sep 20, 2010 961.18 971.18 958.75 964.04 0 -8.26(-0.85%)
Sep 17, 2010 972.15 978.27 969.65 972.30 0 -7.74(-0.79%)
Sep 15, 2010 959.81 980.08 959.30 980.04 0 +14.87(+1.54%)
Sep 14, 2010 953.41 971.10 949.02 965.17 0 +7.06(+0.74%)
Sep 13, 2010 955.89 963.30 950.90 958.11 0 +13.63(+1.44%)
Sep 10, 2010 935.31 948.52 930.21 944.48 0 +12.25(+1.31%)
Sep 09, 2010 935.96 944.60 932.16 932.23 0 +3.26(+0.35%)
Sep 08, 2010 922.32 948.99 922.47 928.97 0 +4.55(+0.49%)
Sep 07, 2010 934.59 936.08 923.07 924.42 0 -18.75(-1.99%)
Sep 03, 2010 943.16 943.16 943.16 0 +26.59(+2.90%)
Sep 02, 2010 907.38 927.01 907.43 916.58 0 +6.36(+0.70%)
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.