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 30, 2012 1144 1148 1132 1141 0 +5.20(+0.46%)
Mar 29, 2012 1134 1140 1121 1135 0 -5.83(-0.51%)
Mar 28, 2012 1146 1154 1129 1141 0 -2.77(-0.24%)
Mar 27, 2012 1149 1157 1140 1144 0 -1.34(-0.12%)
Mar 26, 2012 1128 1149 1123 1145 0 +28.46(+2.55%)
Mar 25, 2012 1108 1121 1098 1117 0 +0.02(+0.00%)
Mar 23, 2012 1108 1121 1098 1117 0 +7.92(+0.71%)
Mar 22, 2012 1108 1116 1101 1109 0 -5.99(-0.54%)
Mar 21, 2012 1124 1127 1108 1115 0 -8.59(-0.76%)
Mar 20, 2012 1124 1130 1116 1124 0 -4.41(-0.39%)
Mar 19, 2012 1116 1136 1110 1128 0 +16.55(+1.49%)
Mar 18, 2012 1109 1119 1102 1111 0 +0.02(+0.00%)
Mar 16, 2012 1109 1119 1102 1111 0 +5.40(+0.49%)
Mar 15, 2012 1098 1114 1091 1106 0 +10.05(+0.92%)
Mar 14, 2012 1098 1108 1088 1096 0 -3.38(-0.31%)
Mar 13, 2012 1087 1102 1084 1099 0 +18.00(+1.66%)
Mar 12, 2012 1082 1088 1073 1081 0 -0.71(-0.07%)
Mar 11, 2012 1079 1092 1072 1082 0 -0.01(-0.00%)
Mar 09, 2012 1079 1092 1072 1082 0 +6.59(+0.61%)
Mar 08, 2012 1067 1083 1063 1075 0 +15.11(+1.43%)
Mar 07, 2012 1048 1067 1041 1060 0 +20.63(+1.98%)
Mar 06, 2012 1046 1056 1031 1040 0 -22.44(-2.11%)
Mar 05, 2012 1067 1070 1053 1062 0 -9.00(-0.84%)
Mar 04, 2012 1074 1079 1064 1071 0 +0.00(+0.00%)
Mar 02, 2012 1074 1079 1064 1071 0 -3.97(-0.37%)
Mar 01, 2012 1074 1085 1064 1075 0 +0.50(+0.05%)
Feb 29, 2012 1091 1097 1070 1075 0 -14.58(-1.34%)
Feb 28, 2012 1099 1103 1083 1089 0 -8.93(-0.81%)
Feb 27, 2012 1092 1106 1086 1098 0 -12.89(-1.16%)
Feb 26, 2012 1113 1122 1106 1111 0 +0.08(+0.01%)
Feb 24, 2012 1113 1122 1106 1111 0 +8.79(+0.80%)
Feb 23, 2012 1087 1105 1078 1102 0 +17.91(+1.65%)
Feb 22, 2012 1090 1095 1080 1084 0 -12.36(-1.13%)
Feb 21, 2012 1097 1107 1088 1097 0 +3.04(+0.28%)
Feb 20, 2012 1088 1100 1080 1094 0 +0.03(+0.00%)
Feb 19, 2012 1088 1100 1080 1094 0 +0.00(+0.00%)
Feb 17, 2012 1088 1100 1080 1094 0 +11.61(+1.07%)
Feb 16, 2012 1065 1085 1062 1082 0 +19.31(+1.82%)
Feb 15, 2012 1064 1073 1057 1063 0 -1.99(-0.19%)
Feb 14, 2012 1063 1069 1052 1065 0 -1.94(-0.18%)
Feb 13, 2012 1067 1072 1054 1067 0 +6.60(+0.62%)
Feb 12, 2012 1058 1067 1051 1060 0 +0.04(+0.00%)
Feb 10, 2012 1056 1067 1051 1060 0 -2.42(-0.23%)
Feb 09, 2012 1059 1068 1051 1062 0 +1.19(+0.11%)
Feb 08, 2012 1058 1069 1050 1061 0 -0.33(-0.03%)
Feb 07, 2012 1051 1066 1045 1061 0 +10.61(+1.01%)
Feb 06, 2012 1045 1054 1039 1051 0 -2.48(-0.24%)
Feb 05, 2012 1043 1059 1037 1053 0 +0.00(+0.00%)
Feb 03, 2012 1043 1059 1037 1053 0 +21.60(+2.09%)
Feb 02, 2012 1038 1049 1027 1032 0 +4.95(+0.48%)
Feb 01, 2012 1025 1036 1015 1027 0 +12.85(+1.27%)
Jan 31, 2012 1016 1024 1005 1014 0 +5.33(+0.53%)
Jan 30, 2012 993.46 1013 987.38 1009 0 +6.68(+0.67%)
Jan 29, 2012 1001 1012 995.05 1002 0 -0.01(-0.00%)
Jan 27, 2012 1001 1012 995.06 1002 0 -6.31(-0.63%)
Jan 26, 2012 1023 1031 1001 1008 0 -5.53(-0.55%)
Jan 25, 2012 1019 1027 1003 1014 0 -37.19(-3.54%)
Jan 24, 2012 1033 1054 1027 1051 0 +0.38(+0.04%)
Jan 23, 2012 1047 1062 1040 1051 0 +3.85(+0.37%)
Jan 22, 2012 1046 1054 1039 1047 0 +0.02(+0.00%)
Jan 20, 2012 1046 1054 1039 1047 0 -3.39(-0.32%)
Jan 19, 2012 1040 1057 1034 1050 0 +15.49(+1.50%)
Jan 18, 2012 1021 1040 1016 1035 0 +16.39(+1.61%)
Jan 17, 2012 1012 1030 1005 1018 0 +15.00(+1.50%)
Jan 16, 2012 999.53 1010 991.98 1003 0 -0.01(-0.00%)
Jan 15, 2012 999.55 1010 991.99 1003 0 +0.00(+0.00%)
Jan 13, 2012 999.58 1010 992.01 1003 0 -7.99(-0.79%)
Jan 12, 2012 1006 1018 995.88 1011 0 +6.55(+0.65%)
Jan 11, 2012 997.99 1010 993.35 1005 0 +4.33(+0.43%)
Jan 10, 2012 1006 1013 994.36 1000 0 +6.91(+0.70%)
Jan 09, 2012 990.88 1000 980.30 993.41 0 +3.34(+0.34%)
Jan 08, 2012 989.64 999.32 981.35 990.07 0 +0.00(+0.00%)
Jan 06, 2012 989.64 999.31 981.35 990.06 0 -2.21(-0.22%)
Jan 05, 2012 983.81 999.12 976.00 992.28 0 +6.52(+0.66%)
Jan 04, 2012 980.81 992.99 967.83 985.75 0 +12.22(+1.26%)
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.