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

Internet Service Providers Sector (CIX: MSECTOR850 )

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 (%)
Dec 31, 2008 930.52 946.87 905.85 937.48 0 +12.03(+1.30%)
Dec 30, 2008 904.78 950.95 878.40 925.45 0 +12.99(+1.42%)
Dec 29, 2008 941.76 953.14 893.28 912.47 0 -16.87(-1.81%)
Dec 26, 2008 919.61 949.21 909.45 929.33 0 -2.53(-0.27%)
Dec 25, 2008 923.16 967.82 906.36 931.86 0 +0.00(+0.00%)
Dec 24, 2008 923.16 967.82 906.36 931.86 0 -68.48(-6.85%)
Dec 23, 2008 1023 1056 971.74 1000 0 -25.42(-2.48%)
Dec 22, 2008 1027 1064 990.73 1026 0 -28.14(-2.67%)
Dec 19, 2008 1050 1079 1018 1054 0 -3.65(-0.35%)
Dec 18, 2008 1062 1089 1012 1058 0 +9.35(+0.89%)
Dec 17, 2008 1025 1081 1009 1048 0 +9.71(+0.94%)
Dec 16, 2008 986.50 1062 973.96 1038 0 +6.92(+0.67%)
Dec 15, 2008 1011 1064 981.40 1032 0 +11.13(+1.09%)
Dec 12, 2008 1006 1037 967.38 1020 0 +3.62(+0.36%)
Dec 11, 2008 1005 1033 990.70 1017 0 +21.90(+2.20%)
Dec 10, 2008 1005 1021 983.13 994.92 0 -9.09(-0.91%)
Dec 09, 2008 1012 1036 984.57 1004 0 -34.62(-3.33%)
Dec 08, 2008 1006 1063 968.57 1039 0 +52.39(+5.31%)
Dec 05, 2008 986.94 1003 959.98 986.24 0 -22.19(-2.20%)
Dec 04, 2008 971.06 1033 943.08 1008 0 +39.29(+4.05%)
Dec 03, 2008 964.10 984.02 941.94 969.14 0 +71.46(+7.96%)
Dec 02, 2008 905.87 959.10 866.34 897.68 0 +45.84(+5.38%)
Dec 01, 2008 881.52 896.79 814.41 851.85 0 -125.35(-12.83%)
Nov 28, 2008 968.51 991.58 954.57 977.20 0 -37.87(-3.73%)
Nov 27, 2008 974.28 1042 959.15 1015 0 +0.00(+0.00%)
Nov 26, 2008 974.28 1042 959.15 1015 0 +41.85(+4.30%)
Nov 25, 2008 991.90 1001 937.56 973.22 0 -45.76(-4.49%)
Nov 24, 2008 873.44 1131 858.18 1019 0 +202.78(+24.84%)
Nov 21, 2008 806.08 844.24 765.14 816.20 0 +42.07(+5.43%)
Nov 20, 2008 809.06 838.58 763.94 774.13 0 -52.75(-6.38%)
Nov 19, 2008 878.32 894.12 823.13 826.88 0 +49.05(+6.31%)
Nov 18, 2008 773.82 798.22 730.76 777.83 0 -15.29(-1.93%)
Nov 17, 2008 801.90 824.67 759.25 793.11 0 -131.09(-14.18%)
Nov 14, 2008 930.54 949.63 905.12 924.20 0 +8.11(+0.89%)
Nov 13, 2008 926.20 970.79 867.13 916.09 0 -36.29(-3.81%)
Nov 12, 2008 948.59 1032 923.55 952.38 0 -21.08(-2.17%)
Nov 11, 2008 1012 1024 949.98 973.46 0 -69.60(-6.67%)
Nov 10, 2008 1067 1086 1004 1043 0 -2.26(-0.22%)
Nov 07, 2008 1007 1070 989.47 1045 0 +78.45(+8.11%)
Nov 06, 2008 969.79 1007 942.18 966.87 0 +17.21(+1.81%)
Nov 05, 2008 963.80 995.11 930.83 949.65 0 +10.36(+1.10%)
Nov 04, 2008 967.01 973.29 905.02 939.30 0 +31.95(+3.52%)
Nov 03, 2008 906.05 923.47 887.72 907.35 0 +24.32(+2.75%)
Oct 31, 2008 878.76 907.77 848.97 883.03 0 +28.85(+3.38%)
Oct 30, 2008 843.00 882.66 833.54 854.18 0 -1.85(-0.22%)
Oct 29, 2008 841.84 916.54 810.46 856.03 0 +25.29(+3.04%)
Oct 28, 2008 874.25 906.74 796.96 830.74 0 -41.98(-4.81%)
Oct 27, 2008 957.51 970.45 859.67 872.72 0 -107.60(-10.98%)
Oct 24, 2008 980.48 998.29 940.12 980.32 0 -56.46(-5.45%)
Oct 23, 2008 1072 1113 1007 1037 0 -32.94(-3.08%)
Oct 22, 2008 1114 1124 1058 1070 0 +46.79(+4.57%)
Oct 21, 2008 1053 1069 1002 1023 0 -183.65(-15.22%)
Oct 20, 2008 1176 1230 1149 1207 0 +51.61(+4.47%)
Oct 17, 2008 1164 1239 1106 1155 0 -17.08(-1.46%)
Oct 16, 2008 1167 1229 1119 1172 0 +125.21(+11.96%)
Oct 15, 2008 1112 1125 1014 1047 0 -216.73(-17.15%)
Oct 14, 2008 1304 1325 1201 1264 0 +0.69(+0.05%)
Oct 13, 2008 1218 1298 1155 1263 0 +77.44(+6.53%)
Oct 10, 2008 1164 1266 1010 1185 0 -48.57(-3.94%)
Oct 09, 2008 1281 1314 1185 1234 0 -61.41(-4.74%)
Oct 08, 2008 1271 1335 1239 1295 0 -8.03(-0.62%)
Oct 07, 2008 1234 1417 1161 1303 0 +56.33(+4.52%)
Oct 06, 2008 1271 1336 1201 1247 0 -331.42(-21.00%)
Oct 03, 2008 1554 1640 1535 1579 0 +12.27(+0.78%)
Oct 02, 2008 1602 1620 1554 1566 0 -93.65(-5.64%)
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.