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 (%)
Feb 26, 2010 908.54 1045 1025 1037 0 +1.83(+0.18%)
Feb 25, 2010 899.17 1044 1011 1035 0 -5.46(-0.52%)
Feb 24, 2010 917.93 1052 1032 1041 0 +0.99(+0.10%)
Feb 23, 2010 926.28 1054 1034 1040 0 -16.50(-1.56%)
Feb 22, 2010 943.94 1071 1047 1056 0 -5.12(-0.48%)
Feb 21, 2010 932.06 1066 1050 1061 0 +0.01(+0.00%)
Feb 19, 2010 932.02 1066 1050 1061 0 -1.13(-0.11%)
Feb 18, 2010 933.54 1066 1052 1063 0 +4.93(+0.47%)
Feb 17, 2010 937.87 1068 1048 1058 0 +2.71(+0.26%)
Feb 16, 2010 925.22 1060 1040 1055 0 +12.17(+1.17%)
Feb 15, 2010 2.251 1043 1043 1043 0 +0.04(+0.00%)
Feb 12, 2010 903.44 1048 1021 1043 0 +7.13(+0.69%)
Feb 11, 2010 897.27 1040 1012 1036 0 +6.93(+0.67%)
Feb 10, 2010 906.95 1039 1018 1029 0 -8.27(-0.80%)
Feb 09, 2010 916.21 1051 1024 1037 0 +9.43(+0.92%)
Feb 08, 2010 911.75 1042 1020 1027 0 -5.96(-0.58%)
Feb 05, 2010 916.21 1046 1008 1033 0 -8.55(-0.82%)
Feb 04, 2010 945.11 1071 1040 1042 0 -36.60(-3.39%)
Feb 03, 2010 948.82 1087 1063 1079 0 +3.28(+0.31%)
Feb 02, 2010 947.07 1084 1058 1075 0 +10.78(+1.01%)
Feb 01, 2010 935.32 1072 1049 1065 0 +29.33(+2.83%)
Jan 29, 2010 929.19 1077 1026 1035 0 -26.44(-2.49%)
Jan 28, 2010 1074 1095 1046 1062 0 -49.12(-4.42%)
Jan 27, 2010 956.76 1116 1086 1111 0 +13.65(+1.24%)
Jan 26, 2010 957.81 1108 1084 1097 0 +1.21(+0.11%)
Jan 25, 2010 966.31 1115 1090 1096 0 -0.31(-0.03%)
Jan 24, 2010 984.16 1132 1093 1096 0 -0.06(-0.01%)
Jan 22, 2010 984.29 1132 1093 1096 0 -26.80(-2.39%)
Jan 21, 2010 1133 1145 1117 1123 0 -9.08(-0.80%)
Jan 20, 2010 999.22 1142 1118 1132 0 -14.69(-1.28%)
Jan 19, 2010 995.78 1152 1129 1147 0 +9.12(+0.80%)
Jan 18, 2010 2.668 1138 1138 1138 0 +0.02(+0.00%)
Jan 17, 2010 1011 1154 1128 1138 0 +0.03(+0.00%)
Jan 15, 2010 1011 1154 1128 1138 0 -9.27(-0.81%)
Jan 14, 2010 1002 1154 1136 1147 0 +3.67(+0.32%)
Jan 13, 2010 1141 1150 1129 1143 0 +11.80(+1.04%)
Jan 12, 2010 1005 1150 1124 1131 0 -20.65(-1.79%)
Jan 11, 2010 1025 1167 1141 1152 0 -0.89(-0.08%)
Jan 10, 2010 1011 1161 1138 1153 0 +0.18(+0.02%)
Jan 08, 2010 1011 1161 1138 1153 0 +2.30(+0.20%)
Jan 07, 2010 997.08 1154 1129 1151 0 +19.16(+1.69%)
Jan 06, 2010 1139 1146 1124 1131 0 -5.80(-0.51%)
Jan 05, 2010 1134 1149 1125 1137 0 +8.55(+0.76%)
Jan 04, 2010 1122 1137 1117 1129 0 +22.69(+2.05%)
Jan 03, 2010 2.326 1106 1106 1106 0 +0.10(+0.01%)
Dec 31, 2009 2.385 1106 1106 1106 0 -6.47(-0.58%)
Dec 30, 2009 965.24 1116 1097 1112 0 +5.42(+0.49%)
Dec 29, 2009 966.71 1114 1098 1107 0 +3.48(+0.32%)
Dec 28, 2009 967.22 1110 1092 1103 0 -2.82(-0.25%)
Dec 27, 2009 962.92 1110 1096 1106 0 -0.04(-0.00%)
Dec 24, 2009 962.61 1110 1096 1106 0 +5.07(+0.46%)
Dec 23, 2009 966.07 1109 1095 1101 0 +1.67(+0.15%)
Dec 22, 2009 957.32 1106 1087 1100 0 +7.13(+0.65%)
Dec 21, 2009 945.94 1100 1076 1092 0 +9.84(+0.91%)
Dec 20, 2009 942.71 1090 1068 1083 0 +0.06(+0.01%)
Dec 18, 2009 942.76 1090 1068 1082 0 +6.96(+0.65%)
Dec 17, 2009 945.76 1088 1073 1076 0 -15.48(-1.42%)
Dec 16, 2009 956.65 1103 1086 1091 0 +0.20(+0.02%)
Dec 15, 2009 950.92 1101 1081 1091 0 -3.41(-0.31%)
Dec 14, 2009 1092 1101 1088 1094 0 +11.03(+1.02%)
Dec 11, 2009 1090 1097 1076 1083 0 +0.04(+0.00%)
Dec 10, 2009 1084 1096 1075 1083 0 +4.81(+0.45%)
Dec 09, 2009 1076 1084 1062 1078 0 +0.78(+0.07%)
Dec 08, 2009 1080 1091 1066 1078 0 -2.48(-0.23%)
Dec 07, 2009 1078 1091 1073 1080 0 -2.30(-0.21%)
Dec 04, 2009 1082 1097 1068 1082 0 +11.47(+1.07%)
Dec 03, 2009 961.01 1090 1067 1071 0 -13.05(-1.20%)
Dec 02, 2009 962.32 1097 1072 1084 0 -1.59(-0.15%)
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.