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 (%)
Mar 31, 2009 1052 1079 832.39 849.37 0 +23.43(+2.84%)
Mar 30, 2009 831.64 839.19 809.47 825.93 0 -30.79(-3.59%)
Mar 27, 2009 863.06 872.09 846.50 856.72 0 -26.52(-3.00%)
Mar 26, 2009 862.30 890.85 855.58 883.24 0 +22.62(+2.63%)
Mar 25, 2009 848.49 877.39 833.88 860.62 0 +15.92(+1.89%)
Mar 24, 2009 848.22 864.17 834.44 844.70 0 -13.55(-1.58%)
Mar 23, 2009 835.70 861.35 823.14 858.25 0 +45.14(+5.55%)
Mar 20, 2009 831.82 844.68 804.40 813.12 0 -36.49(-4.30%)
Mar 19, 2009 866.22 870.64 838.51 849.61 0 -4.77(-0.56%)
Mar 18, 2009 820.79 863.17 814.84 854.38 0 +20.50(+2.46%)
Mar 17, 2009 801.49 835.15 793.84 833.88 0 +34.02(+4.25%)
Mar 16, 2009 816.73 829.25 795.92 799.85 0 -1.79(-0.22%)
Mar 13, 2009 802.12 809.97 780.18 801.65 0 -5.83(-0.72%)
Mar 12, 2009 770.90 810.29 763.17 807.47 0 +43.06(+5.63%)
Mar 11, 2009 770.12 781.58 748.33 764.42 0 +15.51(+2.07%)
Mar 10, 2009 715.99 754.17 710.65 748.91 0 +53.61(+7.71%)
Mar 09, 2009 695.66 728.79 686.04 695.30 0 -10.19(-1.44%)
Mar 06, 2009 723.88 734.51 683.86 705.49 0 -11.13(-1.55%)
Mar 05, 2009 726.26 741.81 711.92 716.62 0 -23.10(-3.12%)
Mar 04, 2009 722.08 754.34 711.82 739.71 0 +29.89(+4.21%)
Mar 03, 2009 716.54 730.06 699.01 709.82 0 +10.91(+1.56%)
Mar 02, 2009 718.19 3837 694.29 698.91 0 -36.03(-4.90%)
Feb 27, 2009 731.16 756.08 723.49 734.94 0 -3.88(-0.53%)
Feb 26, 2009 757.96 774.79 735.61 738.82 0 -15.53(-2.06%)
Feb 25, 2009 757.62 772.24 733.64 754.35 0 -9.28(-1.22%)
Feb 24, 2009 735.20 769.78 726.64 763.63 0 +31.38(+4.29%)
Feb 23, 2009 764.46 771.67 729.01 732.25 0 -32.16(-4.21%)
Feb 20, 2009 755.72 778.13 747.17 764.41 0 -7.37(-0.95%)
Feb 19, 2009 796.31 804.65 767.10 771.78 0 -13.49(-1.72%)
Feb 18, 2009 797.89 806.92 776.10 785.26 0 -5.70(-0.72%)
Feb 17, 2009 803.57 811.91 778.44 790.96 0 -41.76(-5.01%)
Feb 16, 2009 831.93 852.50 821.95 832.72 0 +0.00(+0.00%)
Feb 13, 2009 831.93 852.50 821.95 832.72 0 -1.29(-0.15%)
Feb 12, 2009 813.34 838.45 799.73 834.01 0 +12.15(+1.48%)
Feb 11, 2009 828.95 841.56 805.93 821.86 0 -4.27(-0.52%)
Feb 10, 2009 853.03 867.65 816.50 826.14 0 -38.95(-4.50%)
Feb 09, 2009 868.21 881.71 854.09 865.09 0 +4.49(+0.52%)
Feb 06, 2009 836.36 872.26 829.50 860.60 0 +28.00(+3.36%)
Feb 05, 2009 810.37 845.65 796.94 832.60 0 +13.08(+1.60%)
Feb 04, 2009 819.49 848.28 806.67 819.53 0 +0.77(+0.09%)
Feb 03, 2009 809.50 831.37 787.67 818.75 0 +2.25(+0.28%)
Feb 02, 2009 803.52 829.72 793.08 816.51 0 +1.11(+0.14%)
Jan 30, 2009 830.94 838.25 808.68 815.40 0 -12.04(-1.46%)
Jan 29, 2009 835.84 845.93 810.62 827.44 0 -37.35(-4.32%)
Jan 28, 2009 854.16 875.32 841.07 864.79 0 +30.41(+3.64%)
Jan 27, 2009 833.69 850.59 815.28 834.38 0 +5.86(+0.71%)
Jan 26, 2009 828.12 847.72 810.62 828.52 0 +2.51(+0.30%)
Jan 23, 2009 794.84 840.15 789.00 826.02 0 +10.94(+1.34%)
Jan 22, 2009 797.49 830.68 787.15 815.08 0 -25.51(-3.04%)
Jan 21, 2009 816.48 843.43 802.04 840.59 0 +51.07(+6.47%)
Jan 20, 2009 829.35 844.18 787.70 789.52 0 -53.45(-6.34%)
Jan 19, 2009 842.19 859.00 819.80 842.97 0 +0.00(+0.00%)
Jan 16, 2009 842.19 859.00 819.80 842.97 0 +12.50(+1.51%)
Jan 15, 2009 806.50 840.03 784.85 830.48 0 +30.99(+3.88%)
Jan 14, 2009 812.25 824.50 792.78 799.49 0 -39.48(-4.71%)
Jan 13, 2009 841.53 857.90 822.95 838.97 0 -12.60(-1.48%)
Jan 12, 2009 872.74 879.57 841.65 851.57 0 -22.03(-2.52%)
Jan 09, 2009 893.33 902.31 856.57 873.59 0 -21.23(-2.37%)
Jan 08, 2009 884.11 898.87 864.42 894.82 0 -1.55(-0.17%)
Jan 07, 2009 913.13 923.14 884.91 896.38 0 -28.01(-3.03%)
Jan 06, 2009 908.11 936.90 896.60 924.38 0 +24.53(+2.73%)
Jan 05, 2009 901.82 917.89 883.27 899.86 0 -8.65(-0.95%)
Jan 02, 2009 876.80 913.37 865.75 908.51 0 +32.14(+3.67%)
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.