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, 2010 1009 1014 1000 1012 0 +2.78(+0.28%)
Mar 30, 2010 1010 1015 1002 1009 0 -3.64(-0.36%)
Mar 29, 2010 1001 1017 995.95 1012 0 +9.80(+0.98%)
Mar 26, 2010 1002 1009 991.49 1003 0 -3.03(-0.30%)
Mar 25, 2010 1007 1019 1004 1006 0 +1.46(+0.15%)
Mar 24, 2010 1007 1021 1004 1004 0 -13.97(-1.37%)
Mar 23, 2010 1015 1022 1009 1018 0 -1.43(-0.14%)
Mar 22, 2010 990.29 1021 982.63 1020 0 +24.10(+2.42%)
Mar 19, 2010 997.02 1004 967.11 995.43 0 -2.95(-0.30%)
Mar 18, 2010 999.53 1009 993.61 998.39 0 -3.72(-0.37%)
Mar 17, 2010 969.15 1007 968.96 1002 0 +38.75(+4.02%)
Mar 16, 2010 986.17 997.61 960.89 963.36 0 -23.68(-2.40%)
Mar 15, 2010 989.13 992.26 986.20 987.04 0 -13.29(-1.33%)
Mar 12, 2010 1020 1021 1000 1000 0 -9.56(-0.95%)
Mar 11, 2010 1020 1021 1006 1010 0 -9.44(-0.93%)
Mar 10, 2010 1019 1026 1012 1019 0 +3.35(+0.33%)
Mar 09, 2010 1019 1020 1006 1016 0 -3.13(-0.31%)
Mar 08, 2010 1017 1028 1009 1019 0 -2.90(-0.28%)
Mar 05, 2010 1012 1024 1008 1022 0 +17.17(+1.71%)
Mar 04, 2010 1005 1015 1002 1005 0 -6.27(-0.62%)
Mar 03, 2010 1009 1023 1008 1011 0 -0.41(-0.04%)
Mar 02, 2010 1006 1015 1002 1012 0 +2.99(+0.30%)
Mar 01, 2010 1020 1023 1006 1009 0 -6.50(-0.64%)
Feb 26, 2010 1010 1017 1003 1015 0 +7.01(+0.70%)
Feb 25, 2010 996.86 1011 987.08 1008 0 -4.27(-0.42%)
Feb 24, 2010 1007 1017 1000 1012 0 +10.07(+1.00%)
Feb 23, 2010 1005 1015 999.32 1002 0 -11.87(-1.17%)
Feb 22, 2010 1001 1016 998.40 1014 0 +7.45(+0.74%)
Feb 19, 2010 1005 1014 1001 1007 0 -7.55(-0.74%)
Feb 18, 2010 1011 1019 998.85 1014 0 +5.36(+0.53%)
Feb 17, 2010 1025 1029 990.55 1009 0 -6.98(-0.69%)
Feb 16, 2010 1005 1017 994.03 1016 0 +17.52(+1.75%)
Feb 12, 2010 998.29 998.29 998.29 0 -7.13(-0.71%)
Feb 11, 2010 997.58 1011 989.10 1005 0 +11.01(+1.11%)
Feb 10, 2010 997.31 1009 985.74 994.41 0 -9.14(-0.91%)
Feb 09, 2010 982.65 1015 983.41 1004 0 -9.29(-0.92%)
Feb 08, 2010 1006 1019 997.70 1013 0 -2.64(-0.26%)
Feb 05, 2010 1006 1019 991.41 1015 0 +5.99(+0.59%)
Feb 04, 2010 1060 1063 1007 1009 0 -67.26(-6.25%)
Feb 03, 2010 1078 1088 1070 1077 0 -2.29(-0.21%)
Feb 02, 2010 1069 1085 1063 1079 0 +8.18(+0.76%)
Feb 01, 2010 1056 1075 1045 1071 0 +24.18(+2.31%)
Jan 29, 2010 1064 1076 1038 1047 0 -15.65(-1.47%)
Jan 28, 2010 1082 1085 1052 1062 0 -10.24(-0.95%)
Jan 27, 2010 1074 1087 1058 1073 0 -8.66(-0.80%)
Jan 26, 2010 1068 1085 1059 1081 0 +3.52(+0.33%)
Jan 25, 2010 1071 1086 1069 1078 0 +3.42(+0.32%)
Jan 22, 2010 1083 1088 1066 1074 0 -12.86(-1.18%)
Jan 21, 2010 1100 1115 1085 1087 0 -15.53(-1.41%)
Jan 20, 2010 1087 1106 1082 1103 0 +9.17(+0.84%)
Jan 19, 2010 1080 1098 1080 1094 0 +7.33(+0.67%)
Jan 15, 2010 1086 1086 1086 0 -25.43(-2.29%)
Jan 14, 2010 1074 1114 1072 1112 0 +30.05(+2.78%)
Jan 13, 2010 1076 1084 1064 1082 0 +9.54(+0.89%)
Jan 12, 2010 1058 1081 1056 1072 0 +5.14(+0.48%)
Jan 11, 2010 1075 1088 1064 1067 0 -8.12(-0.76%)
Jan 08, 2010 1087 1107 1073 1075 0 -26.32(-2.39%)
Jan 07, 2010 1090 1113 1085 1101 0 +5.43(+0.50%)
Jan 06, 2010 1102 1108 1090 1096 0 -7.59(-0.69%)
Jan 05, 2010 1098 1125 1097 1103 0 -2.37(-0.21%)
Jan 04, 2010 1087 1109 1078 1106 0 +32.35(+3.01%)
Dec 31, 2009 1074 1074 1074 0 -9.58(-0.88%)
Dec 30, 2009 1100 1105 1077 1083 0 -22.42(-2.03%)
Dec 29, 2009 1124 1129 1102 1106 0 -13.09(-1.17%)
Dec 28, 2009 1107 1134 1104 1119 0 +6.05(+0.54%)
Dec 24, 2009 1106 1114 1101 1113 0 +10.05(+0.91%)
Dec 23, 2009 1097 1109 1094 1102 0 +4.13(+0.38%)
Dec 22, 2009 1099 1109 1093 1098 0 -3.51(-0.32%)
Dec 21, 2009 1093 1113 1091 1102 0 +9.10(+0.83%)
Dec 18, 2009 1108 1116 1089 1093 0 -16.86(-1.52%)
Dec 17, 2009 1117 1125 1095 1110 0 -16.21(-1.44%)
Dec 16, 2009 1139 1151 1121 1126 0 -14.63(-1.28%)
Dec 15, 2009 1140 1151 1129 1140 0 +2.64(+0.23%)
Dec 14, 2009 1134 1142 1128 1138 0 -36.15(-3.08%)
Dec 11, 2009 1154 1175 1144 1174 0 +17.03(+1.47%)
Dec 10, 2009 1152 1166 1142 1157 0 +12.56(+1.10%)
Dec 09, 2009 1162 1166 1129 1144 0 -13.45(-1.16%)
Dec 08, 2009 1169 1185 1157 1158 0 -40.08(-3.35%)
Dec 07, 2009 1197 1211 1189 1198 0 +5.82(+0.49%)
Dec 04, 2009 1206 1223 1177 1192 0 -8.38(-0.70%)
Dec 03, 2009 1223 1230 1196 1200 0 -14.32(-1.18%)
Dec 02, 2009 1175 1231 1175 1215 0 +29.27(+2.47%)
Dec 01, 2009 1171 1192 1170 1186 0 +29.47(+2.55%)
Nov 30, 2009 1156 1172 1136 1156 0 +8.12(+0.71%)
Nov 27, 2009 1120 1157 1109 1148 0 -5.94(-0.51%)
Nov 25, 2009 1154 1154 1154 0 +11.25(+0.98%)
Nov 24, 2009 1136 1150 1130 1143 0 +2.15(+0.19%)
Nov 23, 2009 1136 1154 1129 1140 0 +12.74(+1.13%)
Nov 20, 2009 1087 1131 1089 1128 0 +27.20(+2.47%)
Nov 19, 2009 1116 1120 1091 1101 0 -31.14(-2.75%)
Nov 18, 2009 1152 1161 1126 1132 0 -22.69(-1.97%)
Nov 17, 2009 1159 1163 1142 1154 0 -13.21(-1.13%)
Nov 16, 2009 1149 1183 1151 1168 0 +12.43(+1.08%)
Nov 13, 2009 1134 1163 1131 1155 0 +24.75(+2.19%)
Nov 12, 2009 1127 1162 1127 1130 0 -19.39(-1.69%)
Nov 11, 2009 1155 1165 1142 1150 0 -2.43(-0.21%)
Nov 10, 2009 1139 1161 1139 1152 0 +4.79(+0.42%)
Nov 09, 2009 1135 1150 1129 1147 0 +23.83(+2.12%)
Nov 06, 2009 1105 1130 1102 1124 0 +15.44(+1.39%)
Nov 05, 2009 1076 1112 1077 1108 0 +36.30(+3.39%)
Nov 04, 2009 1078 1092 1070 1072 0 -1.45(-0.14%)
Nov 03, 2009 1068 1085 1067 1073 0 -17.97(-1.65%)
Nov 02, 2009 1086 1112 1083 1091 0 +16.00(+1.49%)
Oct 30, 2009 1101 1113 1065 1075 0 -34.03(-3.07%)
Oct 29, 2009 1084 1127 1086 1109 0 +22.38(+2.06%)
Oct 28, 2009 1083 1094 1061 1087 0 +16.35(+1.53%)
Oct 27, 2009 1064 1079 1052 1071 0 +4.62(+0.43%)
Oct 26, 2009 1108 1112 1063 1066 0 -37.94(-3.44%)
Oct 23, 2009 1102 1111 1101 1104 0 -9.93(-0.89%)
Oct 22, 2009 1120 1129 1100 1114 0 -15.48(-1.37%)
Oct 21, 2009 1127 1144 1127 1129 0 -6.55(-0.58%)
Oct 20, 2009 1127 1139 1126 1136 0 +5.98(+0.53%)
Oct 19, 2009 1131 1143 1120 1130 0 -2.25(-0.20%)
Oct 16, 2009 1124 1144 1120 1132 0 -15.26(-1.33%)
Oct 15, 2009 1145 1160 1138 1147 0 -4.81(-0.42%)
Oct 14, 2009 1140 1155 1133 1152 0 +28.23(+2.51%)
Oct 13, 2009 1115 1125 1104 1124 0 +5.56(+0.50%)
Oct 12, 2009 1119 1128 1107 1118 0 +5.92(+0.53%)
Oct 09, 2009 1119 1121 1105 1112 0 -3.08(-0.28%)
Oct 08, 2009 1130 1133 1110 1116 0 +0.04(+0.00%)
Oct 07, 2009 1118 1124 1102 1116 0 -4.68(-0.42%)
Oct 06, 2009 1107 1127 1088 1120 0 +25.02(+2.28%)
Oct 05, 2009 1085 1098 1072 1095 0 +20.50(+1.91%)
Oct 02, 2009 1055 1097 1053 1075 0 -17.06(-1.56%)
Oct 01, 2009 1105 1125 1084 1092 0 -37.74(-3.34%)
Sep 30, 2009 1124 1134 1100 1129 0 +10.24(+0.91%)
Sep 29, 2009 1114 1135 1112 1119 0 -5.17(-0.46%)
Sep 28, 2009 1105 1127 1095 1124 0 +30.22(+2.76%)
Sep 25, 2009 1080 1100 1070 1094 0 -11.36(-1.03%)
Sep 24, 2009 1152 1159 1096 1106 0 -42.99(-3.74%)
Sep 23, 2009 1177 1189 1144 1149 0 -38.84(-3.27%)
Sep 22, 2009 1197 1207 1181 1187 0 -10.02(-0.84%)
Sep 21, 2009 1202 1211 1187 1197 0 -19.21(-1.58%)
Sep 18, 2009 1221 1231 1208 1217 0 -2.64(-0.22%)
Sep 17, 2009 1240 1248 1214 1219 0 -4.93(-0.40%)
Sep 16, 2009 1213 1245 1214 1224 0 +7.10(+0.58%)
Sep 15, 2009 1199 1222 1192 1217 0 +6.16(+0.51%)
Sep 14, 2009 1214 1222 1191 1211 0 -11.59(-0.95%)
Sep 11, 2009 1203 1231 1193 1223 0 +15.39(+1.27%)
Sep 10, 2009 1172 1211 1174 1207 0 +6.33(+0.53%)
Sep 09, 2009 1207 1212 1197 1201 0 -10.41(-0.86%)
Sep 08, 2009 1199 1217 1187 1211 0 +17.47(+1.46%)
Sep 04, 2009 1194 1194 1194 0 +14.20(+1.20%)
Sep 03, 2009 1174 1196 1167 1180 0 +4.14(+0.35%)
Sep 02, 2009 1154 1189 1154 1175 0 +8.64(+0.74%)
Sep 01, 2009 1191 1201 1163 1167 0 -32.78(-2.73%)
Aug 31, 2009 1189 1210 1184 1200 0 -3.90(-0.32%)
Aug 28, 2009 1200 1217 1191 1203 0 +0.84(+0.07%)
Aug 27, 2009 1168 1214 1167 1203 0 +16.83(+1.42%)
Aug 26, 2009 1205 1208 1180 1186 0 -19.94(-1.65%)
Aug 25, 2009 1200 1224 1198 1206 0 +6.63(+0.55%)
Aug 24, 2009 1182 1216 1183 1199 0 +5.32(+0.45%)
Aug 21, 2009 1165 1196 1167 1194 0 +20.83(+1.78%)
Aug 20, 2009 1150 1177 1148 1173 0 +21.28(+1.85%)
Aug 19, 2009 1106 1156 1107 1152 0 +28.99(+2.58%)
Aug 18, 2009 1104 1128 1105 1123 0 +30.62(+2.80%)
Aug 17, 2009 1122 1123 1088 1092 0 -30.52(-2.72%)
Aug 14, 2009 1142 1151 1113 1123 0 -19.27(-1.69%)
Aug 13, 2009 1101 1151 1096 1142 0 +46.07(+4.20%)
Aug 12, 2009 1075 1105 1073 1096 0 +14.47(+1.34%)
Aug 11, 2009 1078 1087 1072 1081 0 -5.42(-0.50%)
Aug 10, 2009 1083 1091 1079 1087 0 -3.54(-0.32%)
Aug 07, 2009 1068 1096 1063 1090 0 +35.75(+3.39%)
Aug 06, 2009 1050 1060 1049 1054 0 +4.48(+0.43%)
Aug 05, 2009 1043 1052 1036 1050 0 +5.78(+0.55%)
Aug 04, 2009 1034 1049 1034 1044 0 -1.00(-0.10%)
Aug 03, 2009 1038 1048 1035 1045 0 +13.28(+1.29%)
Jul 31, 2009 1027 1048 1025 1032 0 -4.71(-0.45%)
Jul 30, 2009 1038 1049 1033 1037 0 +0.90(+0.09%)
Jul 29, 2009 1043 1044 1006 1036 0 -0.30(-0.03%)
Jul 28, 2009 1033 1043 1027 1036 0 -5.34(-0.51%)
Jul 27, 2009 1037 1044 1030 1041 0 +0.15(+0.01%)
Jul 24, 2009 1030 1045 1025 1041 0 +8.14(+0.79%)
Jul 23, 2009 1034 1046 1020 1033 0 -9.83(-0.94%)
Jul 22, 2009 1034 1059 1035 1043 0 -5.32(-0.51%)
Jul 21, 2009 1070 1084 1040 1048 0 +21.09(+2.05%)
Jun 26, 2009 1016 1034 1012 1027 0 +9.90(+0.97%)
Jun 25, 2009 1005 1022 994.95 1017 0 +27.98(+2.83%)
Jun 24, 2009 1022 1037 978.25 989.30 0 -22.24(-2.20%)
Jun 23, 2009 995.29 1024 985.50 1012 0 +9.62(+0.96%)
Jun 22, 2009 1015 1022 998.21 1002 0 -21.66(-2.12%)
Jun 19, 2009 1036 1046 1023 1024 0 -2.27(-0.22%)
Jun 18, 2009 1013 1039 1011 1026 0 +9.58(+0.94%)
Jun 17, 2009 1012 1034 1008 1016 0 +4.43(+0.44%)
Jun 16, 2009 1036 1045 1006 1012 0 -15.57(-1.52%)
Jun 15, 2009 1011 1049 1007 1027 0 -33.82(-3.19%)
Jun 12, 2009 1087 1088 1052 1061 0 -9.93(-0.93%)
Jun 11, 2009 1052 1081 1049 1071 0 +22.76(+2.17%)
Jun 10, 2009 1056 1063 1032 1048 0 -3.17(-0.30%)
Jun 09, 2009 1066 1074 1037 1052 0 -8.35(-0.79%)
Jun 08, 2009 1066 1070 1050 1060 0 -21.39(-1.98%)
Jun 05, 2009 1092 1095 1066 1081 0 -1.62(-0.15%)
Jun 04, 2009 1076 1085 1066 1083 0 +7.00(+0.65%)
Jun 03, 2009 1067 1079 1057 1076 0 -0.90(-0.08%)
Jun 02, 2009 1068 1085 1065 1077 0 -0.81(-0.08%)
Jun 01, 2009 1081 1099 1066 1078 0 +2.70(+0.25%)
May 29, 2009 1091 1101 1067 1075 0 -3.80(-0.35%)
May 28, 2009 1078 1092 1059 1079 0 +1.46(+0.14%)
May 27, 2009 1089 1095 1071 1077 0 -7.90(-0.73%)
May 26, 2009 1050 1087 1050 1085 0 +30.09(+2.85%)
May 25, 2009 1061 1067 1047 1055 0 +0.00(+0.00%)
May 22, 2009 1061 1067 1047 1055 0 +3.56(+0.34%)
May 21, 2009 1084 1096 1043 1052 0 -49.36(-4.48%)
May 20, 2009 1095 1122 1092 1101 0 +8.23(+0.75%)
May 19, 2009 1092 1111 1081 1093 0 +2.44(+0.22%)
May 18, 2009 1084 1092 1067 1090 0 +22.28(+2.09%)
May 15, 2009 1081 1082 1058 1068 0 -9.02(-0.84%)
May 14, 2009 1066 1088 1060 1077 0 +18.26(+1.72%)
May 13, 2009 1090 1092 1059 1059 0 -42.23(-3.84%)
May 12, 2009 1096 1107 1085 1101 0 +8.89(+0.81%)
May 11, 2009 1105 1110 1080 1092 0 -25.92(-2.32%)
May 08, 2009 1114 1130 1095 1118 0 +8.42(+0.76%)
May 07, 2009 1129 1132 1101 1110 0 -3.55(-0.32%)
May 06, 2009 1095 1125 1092 1113 0 +17.59(+1.61%)
May 05, 2009 1086 1105 1075 1096 0 -0.11(-0.01%)
May 04, 2009 1089 1096 1085 1096 0 +27.58(+2.58%)
May 01, 2009 1061 1073 1020 1068 0 +27.11(+2.60%)
Apr 30, 2009 1056 1059 1036 1041 0 -13.63(-1.29%)
Apr 29, 2009 1039 1085 1031 1055 0 +22.36(+2.17%)
Apr 28, 2009 1022 1047 996.95 1032 0 -3.18(-0.31%)
Apr 27, 2009 1028 1054 1015 1035 0 -46.95(-4.34%)
Apr 24, 2009 1083 1089 1066 1082 0 +16.89(+1.59%)
Apr 23, 2009 1050 1075 1042 1065 0 +5.42(+0.51%)
Apr 22, 2009 1067 1088 1059 1060 0 -15.63(-1.45%)
Apr 21, 2009 1058 1097 1043 1076 0 +24.92(+2.37%)
Apr 20, 2009 1063 1074 1034 1051 0 -43.38(-3.96%)
Apr 17, 2009 1115 1115 1084 1094 0 -7.87(-0.71%)
Apr 16, 2009 1102 1120 1089 1102 0 +2.39(+0.22%)
Apr 15, 2009 1078 1111 1078 1100 0 +3.96(+0.36%)
Apr 14, 2009 1090 1109 1075 1096 0 -2.64(-0.24%)
Apr 13, 2009 1043 1106 1042 1098 0 +32.39(+3.04%)
Apr 10, 2009 1077 1082 1051 1066 0 +0.00(+0.00%)
Apr 09, 2009 1077 1082 1051 1066 0 +8.20(+0.78%)
Apr 08, 2009 1056 1078 1048 1058 0 +12.33(+1.18%)
Apr 07, 2009 1047 1078 1039 1045 0 -28.58(-2.66%)
Apr 06, 2009 1057 1082 1032 1074 0 -1.04(-0.10%)
Apr 03, 2009 1068 1081 1022 1075 0 +11.25(+1.06%)
Apr 02, 2009 1044 1079 1033 1064 0 +34.27(+3.33%)
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.