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 (%)
Mar 31, 2009 947.38 988.58 941.97 975.70 0 +39.39(+4.21%)
Mar 30, 2009 947.02 948.66 920.23 936.30 0 -22.77(-2.37%)
Mar 27, 2009 953.54 968.17 932.15 959.07 0 -7.08(-0.73%)
Mar 26, 2009 935.14 967.67 931.02 966.15 0 +21.12(+2.23%)
Mar 25, 2009 945.47 949.89 921.32 945.03 0 +19.68(+2.13%)
Mar 24, 2009 933.78 942.68 907.30 925.35 0 -25.62(-2.69%)
Mar 23, 2009 932.78 952.26 920.74 950.97 0 +38.93(+4.27%)
Mar 20, 2009 903.63 929.51 887.60 912.04 0 -7.73(-0.84%)
Mar 19, 2009 943.05 953.68 914.29 919.77 0 -0.72(-0.08%)
Mar 18, 2009 900.06 932.53 878.49 920.49 0 +14.89(+1.64%)
Mar 17, 2009 904.11 911.46 885.60 905.60 0 +6.91(+0.77%)
Mar 16, 2009 919.60 921.48 896.22 898.70 0 -8.44(-0.93%)
Mar 13, 2009 885.30 920.31 876.20 907.14 0 +22.54(+2.55%)
Mar 12, 2009 838.56 889.95 837.34 884.60 0 +34.68(+4.08%)
Mar 11, 2009 858.21 866.47 841.77 849.92 0 +1.15(+0.14%)
Mar 10, 2009 832.19 859.58 815.82 848.77 0 +37.61(+4.64%)
Mar 09, 2009 816.80 849.39 803.33 811.16 0 -26.24(-3.13%)
Mar 06, 2009 877.87 879.31 812.98 837.40 0 -19.65(-2.29%)
Mar 05, 2009 880.57 881.55 844.82 857.04 0 -27.72(-3.13%)
Mar 04, 2009 868.75 892.13 853.97 884.76 0 +43.01(+5.11%)
Mar 03, 2009 840.51 895.92 818.68 841.75 0 +9.43(+1.13%)
Mar 02, 2009 849.12 875.24 822.34 832.33 0 -53.54(-6.04%)
Feb 27, 2009 903.24 913.57 883.12 885.87 0 -31.42(-3.43%)
Feb 26, 2009 939.25 949.97 901.30 917.29 0 -14.71(-1.58%)
Feb 25, 2009 933.75 947.98 903.35 932.01 0 -13.08(-1.38%)
Feb 24, 2009 919.48 951.92 894.85 945.09 0 +37.57(+4.14%)
Feb 23, 2009 968.41 968.95 902.45 907.52 0 -25.91(-2.78%)
Feb 20, 2009 949.67 951.83 911.30 933.43 0 -26.11(-2.72%)
Feb 19, 2009 981.93 1002 956.49 959.54 0 -19.04(-1.95%)
Feb 18, 2009 951.53 988.01 941.14 978.58 0 +31.90(+3.37%)
Feb 17, 2009 1001 1002 938.93 946.68 0 -72.93(-7.15%)
Feb 16, 2009 1010 1037 995.71 1020 0 +0.00(+0.00%)
Feb 13, 2009 1010 1037 995.71 1020 0 +16.32(+1.63%)
Feb 12, 2009 1025 1032 976.15 1003 0 -18.34(-1.80%)
Feb 11, 2009 1036 1069 1014 1022 0 -29.65(-2.82%)
Feb 10, 2009 1103 1123 1039 1051 0 -69.12(-6.17%)
Feb 09, 2009 1127 1145 1110 1120 0 -15.25(-1.34%)
Feb 06, 2009 1107 1146 1102 1136 0 +36.36(+3.31%)
Feb 05, 2009 1081 1105 1073 1099 0 +11.62(+1.07%)
Feb 04, 2009 1133 1135 1079 1088 0 -8.60(-0.78%)
Feb 03, 2009 1066 1105 1061 1096 0 -7.26(-0.66%)
Feb 02, 2009 1123 1132 1091 1104 0 -32.50(-2.86%)
Jan 30, 2009 1163 1170 1126 1136 0 -22.92(-1.98%)
Jan 29, 2009 1185 1192 1155 1159 0 -42.15(-3.51%)
Jan 28, 2009 1172 1209 1166 1201 0 +30.19(+2.58%)
Jan 27, 2009 1148 1185 1143 1171 0 +0.77(+0.07%)
Jan 26, 2009 1136 1196 1136 1170 0 +25.75(+2.25%)
Jan 23, 2009 1039 1159 1039 1144 0 +35.96(+3.24%)
Jan 22, 2009 1125 1129 1090 1108 0 -38.31(-3.34%)
Jan 21, 2009 1108 1149 1104 1147 0 +38.81(+3.50%)
Jan 20, 2009 1202 1204 1106 1108 0 -72.10(-6.11%)
Jan 19, 2009 1188 1197 1142 1180 0 +0.00(+0.00%)
Jan 16, 2009 1188 1197 1142 1180 0 +11.03(+0.94%)
Jan 15, 2009 1132 1174 1083 1169 0 +35.09(+3.09%)
Jan 14, 2009 1165 1176 1133 1134 0 -49.88(-4.21%)
Jan 13, 2009 1158 1204 1156 1184 0 -10.93(-0.91%)
Jan 12, 2009 1217 1220 1183 1195 0 -20.20(-1.66%)
Jan 09, 2009 1257 1257 1204 1215 0 -35.74(-2.86%)
Jan 08, 2009 1257 1259 1185 1251 0 +23.96(+1.95%)
Jan 07, 2009 1293 1297 1219 1227 0 -84.94(-6.48%)
Jan 06, 2009 1355 1366 1302 1312 0 -31.16(-2.32%)
Jan 05, 2009 1341 1347 1308 1343 0 +9.18(+0.69%)
Jan 02, 2009 1307 1349 1305 1334 0 -8.78(-0.65%)
Jan 01, 2009 1303 1351 1303 1342 0 +0.00(+0.00%)
Dec 31, 2008 1303 1351 1303 1342 0 +9.18(+0.69%)
Dec 30, 2008 1345 1362 1312 1333 0 +6.83(+0.51%)
Dec 29, 2008 1357 1359 1314 1326 0 -36.32(-2.67%)
Dec 26, 2008 1367 1375 1360 1363 0 -2.42(-0.18%)
Dec 25, 2008 1366 1371 1336 1365 0 +0.00(+0.00%)
Dec 24, 2008 1366 1371 1336 1365 0 +2.76(+0.20%)
Dec 23, 2008 1356 1375 1349 1362 0 -3.67(-0.27%)
Dec 22, 2008 1383 1397 1337 1366 0 -20.23(-1.46%)
Dec 19, 2008 1426 1433 1377 1386 0 -34.23(-2.41%)
Dec 18, 2008 1423 1461 1387 1420 0 -6.48(-0.45%)
Dec 17, 2008 1356 1452 1350 1427 0 +47.46(+3.44%)
Dec 16, 2008 1297 1387 1280 1380 0 +92.43(+7.18%)
Dec 15, 2008 1237 1311 1189 1287 0 +40.30(+3.23%)
Dec 12, 2008 1204 1276 1154 1247 0 +10.53(+0.85%)
Dec 11, 2008 1226 1275 1218 1236 0 +1.39(+0.11%)
Dec 10, 2008 1219 1248 1197 1235 0 +30.14(+2.50%)
Dec 09, 2008 1172 1234 1171 1205 0 +0.09(+0.01%)
Dec 08, 2008 1145 1214 1141 1205 0 +73.72(+6.52%)
Dec 05, 2008 1096 1146 1063 1131 0 +19.93(+1.79%)
Dec 04, 2008 1113 1155 1099 1111 0 -38.14(-3.32%)
Dec 03, 2008 1115 1157 1057 1149 0 +53.76(+4.91%)
Dec 02, 2008 1069 1108 1042 1095 0 +44.87(+4.27%)
Dec 01, 2008 1044 1116 1041 1050 0 -69.61(-6.21%)
Nov 28, 2008 1136 1143 1099 1120 0 -16.23(-1.43%)
Nov 27, 2008 1067 1139 1065 1136 0 +0.00(+0.00%)
Nov 26, 2008 1067 1139 1065 1136 0 +62.86(+5.86%)
Nov 25, 2008 1102 1151 1050 1073 0 -27.96(-2.54%)
Nov 24, 2008 1027 1133 1026 1101 0 +73.31(+7.13%)
Nov 21, 2008 1032 1042 966.29 1028 0 +32.16(+3.23%)
Nov 20, 2008 1028 1099 990.00 995.97 0 -44.55(-4.28%)
Nov 19, 2008 1122 1135 1039 1041 0 -94.55(-8.33%)
Nov 18, 2008 1132 1164 1113 1135 0 -7.51(-0.66%)
Nov 17, 2008 1162 1209 1124 1143 0 -29.64(-2.53%)
Nov 14, 2008 1233 1233 1165 1172 0 -63.89(-5.17%)
Nov 13, 2008 1130 1242 1089 1236 0 +118.69(+10.62%)
Nov 12, 2008 1105 1137 1089 1117 0 +1.86(+0.17%)
Nov 11, 2008 1102 1149 1086 1116 0 -4.06(-0.36%)
Nov 10, 2008 1112 1144 1092 1120 0 -0.58(-0.05%)
Nov 07, 2008 1099 1140 1087 1120 0 +38.02(+3.51%)
Nov 06, 2008 1147 1163 1069 1082 0 -70.09(-6.08%)
Nov 05, 2008 1216 1218 1146 1152 0 -62.24(-5.12%)
Nov 04, 2008 1160 1219 1158 1215 0 +72.56(+6.35%)
Nov 03, 2008 1157 1164 1117 1142 0 -10.76(-0.93%)
Oct 31, 2008 1096 1166 1092 1153 0 +0.07(+0.01%)
Oct 30, 2008 1097 1155 1066 1153 0 +59.63(+5.46%)
Oct 29, 2008 1079 1129 1026 1093 0 +8.62(+0.79%)
Oct 28, 2008 1069 1085 1017 1084 0 +53.58(+5.20%)
Oct 27, 2008 1031 1072 1004 1031 0 -10.17(-0.98%)
Oct 24, 2008 969.30 1064 969.30 1041 0 -70.23(-6.32%)
Oct 23, 2008 1141 1172 1061 1111 0 -54.21(-4.65%)
Oct 22, 2008 1260 1296 1145 1165 0 -143.73(-10.98%)
Oct 21, 2008 1432 1434 1308 1309 0 -118.75(-8.32%)
Oct 20, 2008 1403 1443 1387 1428 0 +43.83(+3.17%)
Oct 17, 2008 1361 1433 1342 1384 0 +2.88(+0.21%)
Oct 16, 2008 1365 1400 1285 1381 0 +11.96(+0.87%)
Oct 15, 2008 1361 1432 1338 1369 0 -100.66(-6.85%)
Oct 14, 2008 1578 1597 1449 1470 0 -93.76(-6.00%)
Oct 13, 2008 1437 1564 1426 1564 0 +179.01(+12.93%)
Oct 10, 2008 1198 1418 1193 1385 0 +70.48(+5.36%)
Oct 09, 2008 1467 1487 1306 1314 0 -125.63(-8.73%)
Oct 08, 2008 1293 1494 1261 1440 0 +11.56(+0.81%)
Oct 07, 2008 1438 1529 1428 1428 0 -63.74(-4.27%)
Oct 06, 2008 1505 1509 1393 1492 0 -48.03(-3.12%)
Oct 03, 2008 1605 1629 1540 1540 0 -34.28(-2.18%)
Oct 02, 2008 1634 1651 1561 1574 0 -90.09(-5.41%)
Oct 01, 2008 1617 1669 1593 1664 0 +18.39(+1.12%)
Sep 30, 2008 1634 1658 1593 1646 0 +30.42(+1.88%)
Sep 29, 2008 1679 1693 1604 1616 0 -93.74(-5.48%)
Sep 26, 2008 1660 1736 1659 1709 0 +3.45(+0.20%)
Sep 25, 2008 1656 1713 1655 1706 0 +49.41(+2.98%)
Sep 24, 2008 1636 1671 1609 1656 0 +30.82(+1.90%)
Sep 23, 2008 1664 1673 1615 1626 0 -23.14(-1.40%)
Sep 22, 2008 1624 1696 1622 1649 0 -39.55(-2.34%)
Sep 19, 2008 1604 1732 1599 1688 0 +75.80(+4.70%)
Sep 18, 2008 1507 1644 1492 1613 0 +120.92(+8.11%)
Sep 17, 2008 1506 1570 1475 1492 0 -62.68(-4.03%)
Sep 16, 2008 1461 1560 1436 1554 0 +45.31(+3.00%)
Sep 15, 2008 1532 1575 1503 1509 0 -85.27(-5.35%)
Sep 12, 2008 1567 1597 1553 1594 0 +5.87(+0.37%)
Sep 11, 2008 1525 1590 1524 1588 0 -7.85(-0.49%)
Sep 10, 2008 1602 1613 1576 1596 0 +19.24(+1.22%)
Sep 09, 2008 1576 1630 1569 1577 0 -12.64(-0.80%)
Sep 08, 2008 1584 1604 1500 1590 0 +43.16(+2.79%)
Sep 05, 2008 1558 1572 1542 1546 0 -27.32(-1.74%)
Sep 04, 2008 1571 1595 1549 1574 0 -4.21(-0.27%)
Sep 03, 2008 1600 1604 1560 1578 0 -19.14(-1.20%)
Sep 02, 2008 1586 1622 1584 1597 0 +17.28(+1.09%)
Sep 01, 2008 1590 1611 1574 1580 0 +0.00(+0.00%)
Aug 29, 2008 1590 1611 1574 1580 0 -29.51(-1.83%)
Aug 28, 2008 1642 1643 1598 1609 0 -11.32(-0.70%)
Aug 27, 2008 1600 1632 1585 1621 0 +30.73(+1.93%)
Aug 26, 2008 1600 1622 1585 1590 0 -18.98(-1.18%)
Aug 25, 2008 1652 1659 1608 1609 0 -47.87(-2.89%)
Aug 22, 2008 1704 1708 1647 1657 0 -14.16(-0.85%)
Aug 21, 2008 1687 1701 1665 1671 0 -24.07(-1.42%)
Aug 20, 2008 1686 1706 1668 1695 0 +9.57(+0.57%)
Aug 19, 2008 1688 1697 1672 1685 0 -11.72(-0.69%)
Aug 18, 2008 1695 1708 1685 1697 0 -1.49(-0.09%)
Aug 15, 2008 1698 1708 1680 1699 0 -4.87(-0.29%)
Aug 14, 2008 1688 1711 1669 1704 0 +3.62(+0.21%)
Aug 13, 2008 1692 1712 1677 1700 0 +6.36(+0.38%)
Aug 12, 2008 1650 1715 1628 1694 0 +50.03(+3.04%)
Aug 11, 2008 1655 1657 1621 1644 0 -1.44(-0.09%)
Aug 08, 2008 1618 1658 1602 1645 0 +34.38(+2.13%)
Aug 07, 2008 1620 1636 1603 1611 0 -10.68(-0.66%)
Aug 06, 2008 1624 1628 1598 1621 0 +4.99(+0.31%)
Aug 05, 2008 1591 1620 1567 1616 0 +41.56(+2.64%)
Aug 04, 2008 1588 1601 1564 1575 0 -18.66(-1.17%)
Aug 01, 2008 1607 1633 1573 1593 0 -19.38(-1.20%)
Jul 31, 2008 1587 1639 1570 1613 0 +0.43(+0.03%)
Jul 30, 2008 1582 1619 1580 1612 0 +28.56(+1.80%)
Jul 29, 2008 1584 1587 1511 1584 0 +55.37(+3.62%)
Jul 28, 2008 1568 1568 1519 1528 0 -19.06(-1.23%)
Jul 25, 2008 1567 1569 1535 1547 0 +1.65(+0.11%)
Jul 24, 2008 1577 1577 1536 1546 0 -21.59(-1.38%)
Jul 23, 2008 1555 1582 1546 1567 0 -18.37(-1.16%)
Jul 22, 2008 1581 1590 1556 1586 0 -13.14(-0.82%)
Jul 21, 2008 1569 1603 1564 1599 0 +0.23(+0.01%)
Jul 18, 2008 1579 1608 1567 1599 0 +23.26(+1.48%)
Jul 17, 2008 1579 1612 1545 1575 0 -17.02(-1.07%)
Jul 16, 2008 1578 1601 1557 1592 0 +21.89(+1.39%)
Jul 15, 2008 1484 1585 1479 1571 0 +34.44(+2.24%)
Jul 14, 2008 1515 1542 1514 1536 0 +1.63(+0.11%)
Jul 11, 2008 1501 1547 1472 1534 0 +3.59(+0.23%)
Jul 10, 2008 1555 1557 1505 1531 0 -22.65(-1.46%)
Jul 09, 2008 1509 1567 1505 1554 0 +18.40(+1.20%)
Jul 08, 2008 1523 1541 1517 1535 0 +6.68(+0.44%)
Jul 07, 2008 1540 1541 1491 1528 0 +1.74(+0.11%)
Jul 04, 2008 1518 1544 1493 1527 0 +0.00(+0.00%)
Jul 03, 2008 1518 1544 1493 1527 0 +12.47(+0.82%)
Jul 02, 2008 1505 1548 1501 1514 0 +9.70(+0.64%)
Jul 01, 2008 1484 1513 1472 1505 0 -3.43(-0.23%)
Jun 30, 2008 1495 1515 1485 1508 0 +7.95(+0.53%)
Jun 27, 2008 1482 1513 1475 1500 0 +9.93(+0.67%)
Jun 26, 2008 1493 1505 1477 1490 0 -28.56(-1.88%)
Jun 25, 2008 1488 1525 1472 1519 0 +30.09(+2.02%)
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.