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, 2014 1539 1586 1511 1550 0 +18.91(+1.23%)
Mar 28, 2014 1530 1560 1496 1531 0 -0.23(-0.02%)
Mar 27, 2014 1585 1595 1499 1532 0 -51.35(-3.24%)
Mar 26, 2014 1603 1630 1529 1583 0 +7.43(+0.47%)
Mar 25, 2014 1582 1609 1550 1576 0 -5.43(-0.34%)
Mar 24, 2014 1616 1622 1551 1581 0 -31.81(-1.97%)
Mar 21, 2014 1602 1622 1567 1613 0 +18.09(+1.13%)
Mar 20, 2014 1579 1619 1554 1595 0 +6.16(+0.39%)
Mar 19, 2014 1651 1653 1572 1589 0 -57.89(-3.52%)
Mar 18, 2014 1644 1681 1583 1646 0 -2.58(-0.16%)
Mar 17, 2014 1603 1684 1589 1649 0 +53.78(+3.37%)
Mar 14, 2014 1549 1604 1551 1595 0 +34.80(+2.23%)
Mar 13, 2014 1564 1591 1530 1560 0 -9.98(-0.64%)
Mar 12, 2014 1548 1583 1535 1570 0 +16.42(+1.06%)
Mar 11, 2014 1580 1607 1544 1554 0 -22.12(-1.40%)
Mar 10, 2014 1570 1606 1539 1576 0 +15.27(+0.98%)
Mar 07, 2014 1569 1597 1535 1561 0 -27.51(-1.73%)
Mar 06, 2014 1582 1623 1542 1588 0 +9.93(+0.63%)
Mar 05, 2014 1581 1595 1551 1578 0 -4.07(-0.26%)
Mar 04, 2014 1491 1609 1483 1583 0 +101.59(+6.86%)
Mar 03, 2014 1470 1488 1457 1481 0 -0.74(-0.05%)
Feb 28, 2014 1492 1504 1456 1482 0 -2.25(-0.15%)
Feb 27, 2014 1466 1495 1438 1484 0 +15.21(+1.04%)
Feb 26, 2014 1445 1487 1426 1469 0 +28.32(+1.97%)
Feb 25, 2014 1400 1447 1389 1440 0 +38.61(+2.75%)
Feb 24, 2014 1438 1446 1394 1402 0 -35.23(-2.45%)
Feb 21, 2014 1454 1466 1423 1437 0 -15.79(-1.09%)
Feb 20, 2014 1444 1462 1425 1453 0 +5.25(+0.36%)
Feb 19, 2014 1432 1469 1417 1448 0 +7.14(+0.50%)
Feb 18, 2014 1431 1464 1407 1440 0 +16.54(+1.16%)
Feb 14, 2014 1424 1424 1424 0 -31.51(-2.17%)
Feb 13, 2014 1411 1469 1393 1455 0 +36.42(+2.57%)
Feb 12, 2014 1441 1458 1385 1419 0 -22.32(-1.55%)
Feb 11, 2014 1423 1462 1398 1441 0 +19.04(+1.34%)
Feb 10, 2014 1419 1445 1382 1422 0 +2.06(+0.15%)
Feb 07, 2014 1410 1442 1385 1420 0 +17.34(+1.24%)
Feb 06, 2014 1403 1447 1395 1403 0 +7.65(+0.55%)
Feb 05, 2014 1431 1433 1365 1395 0 -15.20(-1.08%)
Feb 04, 2014 1424 1446 1380 1410 0 -2.65(-0.19%)
Feb 03, 2014 1463 1486 1389 1413 0 -55.60(-3.79%)
Jan 31, 2014 1469 1493 1445 1469 0 -26.32(-1.76%)
Jan 30, 2014 1484 1528 1477 1495 0 +5.88(+0.39%)
Jan 29, 2014 1494 1523 1443 1489 0 -11.90(-0.79%)
Jan 28, 2014 1481 1514 1464 1501 0 +18.73(+1.26%)
Jan 27, 2014 1515 1579 1459 1482 0 -42.99(-2.82%)
Jan 24, 2014 1545 1572 1508 1525 0 -29.63(-1.91%)
Jan 23, 2014 1569 1588 1530 1555 0 -29.42(-1.86%)
Jan 22, 2014 1567 1600 1540 1584 0 +21.00(+1.34%)
Jan 21, 2014 1572 1596 1539 1563 0 -0.84(-0.05%)
Jan 17, 2014 1564 1564 1564 0 -21.91(-1.38%)
Jan 16, 2014 1596 1603 1566 1586 0 -11.45(-0.72%)
Jan 15, 2014 1595 1629 1580 1598 0 +2.94(+0.18%)
Jan 14, 2014 1589 1629 1548 1595 0 +9.55(+0.60%)
Jan 13, 2014 1584 1624 1549 1585 0 -6.91(-0.43%)
Jan 10, 2014 1599 1619 1579 1592 0 -18.46(-1.15%)
Jan 09, 2014 1630 1651 1584 1610 0 -33.01(-2.01%)
Jan 08, 2014 1583 1652 1556 1643 0 +65.07(+4.12%)
Jan 07, 2014 1505 1584 1498 1578 0 +70.65(+4.69%)
Jan 06, 2014 1506 1538 1462 1508 0 +9.39(+0.63%)
Jan 03, 2014 1442 1508 1430 1498 0 +47.27(+3.26%)
Jan 02, 2014 1417 1464 1390 1451 0 +23.31(+1.63%)
Dec 31, 2013 1428 1428 1428 0 +1.84(+0.13%)
Dec 30, 2013 1420 1460 1397 1426 0 -6.96(-0.49%)
Dec 27, 2013 1427 1464 1404 1433 0 +1.66(+0.12%)
Dec 26, 2013 1444 1465 1413 1431 0 -13.27(-0.92%)
Dec 24, 2013 1444 1444 1444 0 -2.47(-0.17%)
Dec 23, 2013 1413 1472 1383 1447 0 +41.70(+2.97%)
Dec 20, 2013 1357 1422 1352 1405 0 +58.13(+4.32%)
Dec 19, 2013 1357 1379 1329 1347 0 -3.54(-0.26%)
Dec 18, 2013 1343 1366 1310 1351 0 +14.79(+1.11%)
Dec 17, 2013 1363 1364 1330 1336 0 -22.39(-1.65%)
Dec 16, 2013 1364 1381 1326 1358 0 -1.70(-0.13%)
Dec 13, 2013 1349 1386 1325 1360 0 +42.47(+3.22%)
Dec 12, 2013 1297 1340 1275 1317 0 +18.83(+1.45%)
Dec 11, 2013 1286 1313 1268 1299 0 +18.00(+1.41%)
Dec 10, 2013 1293 1312 1259 1281 0 -26.10(-2.00%)
Dec 09, 2013 1305 1318 1264 1307 0 +8.61(+0.66%)
Dec 06, 2013 1274 1317 1252 1298 0 +28.24(+2.22%)
Dec 05, 2013 1250 1283 1233 1270 0 +20.94(+1.68%)
Dec 04, 2013 1248 1266 1221 1249 0 -0.31(-0.02%)
Dec 03, 2013 1254 1274 1240 1249 0 -10.77(-0.85%)
Dec 02, 2013 1300 1303 1249 1260 0 -38.99(-3.00%)
Nov 29, 2013 1298 1307 1282 1299 0 +6.59(+0.51%)
Nov 27, 2013 1292 1292 1292 0 -8.92(-0.69%)
Nov 26, 2013 1268 1315 1258 1301 0 +36.47(+2.88%)
Nov 25, 2013 1249 1290 1240 1265 0 +20.90(+1.68%)
Nov 22, 2013 1239 1276 1221 1244 0 +7.79(+0.63%)
Nov 21, 2013 1217 1246 1210 1236 0 +24.43(+2.02%)
Nov 20, 2013 1231 1234 1202 1212 0 -16.91(-1.38%)
Nov 19, 2013 1226 1239 1195 1229 0 -0.39(-0.03%)
Nov 18, 2013 1260 1266 1218 1229 0 -30.24(-2.40%)
Nov 15, 2013 1271 1275 1248 1259 0 -13.52(-1.06%)
Nov 14, 2013 1312 1315 1262 1273 0 -19.30(-1.49%)
Nov 12, 2013 1244 1298 1233 1292 0 +53.31(+4.30%)
Nov 11, 2013 1233 1253 1203 1239 0 +8.10(+0.66%)
Nov 08, 2013 1195 1253 1185 1231 0 +36.26(+3.04%)
Nov 07, 2013 1267 1274 1187 1194 0 -54.41(-4.36%)
Nov 06, 2013 1235 1264 1220 1249 0 +18.77(+1.53%)
Nov 05, 2013 1243 1289 1191 1230 0 -21.84(-1.74%)
Nov 04, 2013 1226 1264 1215 1252 0 +33.54(+2.75%)
Nov 01, 2013 1214 1252 1200 1218 0 -2.41(-0.20%)
Oct 31, 2013 1241 1267 1213 1221 0 -12.88(-1.04%)
Oct 30, 2013 1257 1274 1222 1234 0 -29.27(-2.32%)
Oct 29, 2013 1254 1272 1245 1263 0 +13.43(+1.07%)
Oct 28, 2013 1270 1284 1228 1249 0 -15.22(-1.20%)
Oct 25, 2013 1278 1292 1245 1265 0 -3.93(-0.31%)
Oct 24, 2013 1246 1283 1237 1269 0 +21.55(+1.73%)
Oct 23, 2013 1234 1261 1220 1247 0 -2.97(-0.24%)
Oct 22, 2013 1262 1279 1228 1250 0 -8.25(-0.66%)
Oct 21, 2013 1262 1284 1238 1258 0 -7.51(-0.59%)
Oct 18, 2013 1265 1277 1243 1266 0 +7.94(+0.63%)
Oct 17, 2013 1239 1263 1228 1258 0 +17.20(+1.39%)
Oct 16, 2013 1230 1256 1221 1241 0 +16.41(+1.34%)
Oct 15, 2013 1232 1245 1205 1224 0 -9.83(-0.80%)
Oct 14, 2013 1222 1243 1202 1234 0 +5.32(+0.43%)
Oct 11, 2013 1211 1243 1199 1229 0 +12.30(+1.01%)
Oct 10, 2013 1178 1227 1169 1216 0 +54.27(+4.67%)
Oct 09, 2013 1170 1183 1146 1162 0 +1.62(+0.14%)
Oct 08, 2013 1181 1198 1153 1161 0 -31.63(-2.65%)
Oct 07, 2013 1175 1200 1168 1192 0 +7.01(+0.59%)
Oct 04, 2013 1208 1210 1172 1185 0 -22.78(-1.89%)
Oct 03, 2013 1236 1265 1192 1208 0 -30.14(-2.43%)
Oct 02, 2013 1259 1270 1230 1238 0 -23.42(-1.86%)
Oct 01, 2013 1275 1297 1247 1262 0 -8.54(-0.67%)
Sep 27, 2013 1266 1291 1244 1270 0 -1.73(-0.14%)
Sep 26, 2013 1276 1294 1257 1272 0 +1.43(+0.11%)
Sep 25, 2013 1269 1297 1265 1270 0 -6.64(-0.52%)
Sep 24, 2013 1294 1313 1269 1277 0 -14.39(-1.11%)
Sep 23, 2013 1326 1344 1267 1291 0 -31.80(-2.40%)
Sep 20, 2013 1318 1354 1295 1323 0 +7.04(+0.53%)
Sep 19, 2013 1332 1345 1293 1316 0 -14.88(-1.12%)
Sep 18, 2013 1312 1354 1298 1331 0 +12.95(+0.98%)
Sep 17, 2013 1308 1344 1280 1318 0 +19.85(+1.53%)
Sep 16, 2013 1301 1330 1278 1298 0 -2.17(-0.17%)
Sep 13, 2013 1297 1318 1272 1300 0 +18.14(+1.41%)
Sep 12, 2013 1293 1296 1267 1282 0 -5.79(-0.45%)
Sep 11, 2013 1281 1309 1251 1288 0 +11.38(+0.89%)
Sep 10, 2013 1278 1290 1266 1277 0 +8.00(+0.63%)
Sep 09, 2013 1244 1275 1240 1269 0 +24.45(+1.97%)
Sep 06, 2013 1239 1258 1213 1244 0 +10.62(+0.86%)
Sep 05, 2013 1236 1252 1220 1234 0 -5.86(-0.47%)
Sep 04, 2013 1241 1262 1222 1239 0 +0.26(+0.02%)
Sep 03, 2013 1243 1262 1223 1239 0 +10.45(+0.85%)
Aug 30, 2013 1229 1229 1229 0 -29.62(-2.35%)
Aug 29, 2013 1254 1273 1236 1258 0 +1.33(+0.11%)
Aug 28, 2013 1252 1279 1238 1257 0 +1.40(+0.11%)
Aug 27, 2013 1250 1273 1242 1256 0 -10.31(-0.81%)
Aug 26, 2013 1277 1292 1256 1266 0 -12.59(-0.98%)
Aug 23, 2013 1272 1289 1256 1279 0 +5.65(+0.44%)
Aug 22, 2013 1258 1279 1254 1273 0 +17.19(+1.37%)
Aug 21, 2013 1258 1280 1243 1256 0 -9.22(-0.73%)
Aug 20, 2013 1235 1269 1226 1265 0 +26.49(+2.14%)
Aug 19, 2013 1289 1292 1234 1238 0 -49.30(-3.83%)
Aug 16, 2013 1282 1311 1276 1288 0 +0.58(+0.05%)
Aug 15, 2013 1294 1309 1276 1287 0 -9.21(-0.71%)
Aug 14, 2013 1301 1316 1289 1296 0 +3.26(+0.25%)
Aug 13, 2013 1341 1343 1285 1293 0 -38.72(-2.91%)
Aug 12, 2013 1339 1349 1312 1332 0 -6.68(-0.50%)
Aug 09, 2013 1299 1360 1286 1339 0 -45.59(-3.29%)
Aug 08, 2013 1377 1409 1357 1384 0 +7.87(+0.57%)
Aug 07, 2013 1344 1388 1335 1376 0 +27.29(+2.02%)
Aug 06, 2013 1331 1359 1326 1349 0 +24.08(+1.82%)
Aug 05, 2013 1309 1339 1300 1325 0 +10.90(+0.83%)
Aug 02, 2013 1312 1326 1300 1314 0 -2.45(-0.19%)
Aug 01, 2013 1268 1320 1261 1316 0 +50.96(+4.03%)
Jul 31, 2013 1279 1291 1259 1265 0 -9.65(-0.76%)
Jul 30, 2013 1271 1290 1259 1275 0 +8.20(+0.65%)
Jul 29, 2013 1273 1290 1249 1267 0 +1.24(+0.10%)
Jul 26, 2013 1274 1294 1242 1266 0 -22.89(-1.78%)
Jul 25, 2013 1272 1299 1257 1289 0 +10.86(+0.85%)
Jul 24, 2013 1289 1311 1269 1278 0 -6.40(-0.50%)
Jul 23, 2013 1294 1304 1271 1284 0 -2.20(-0.17%)
Jul 22, 2013 1290 1307 1273 1286 0 -9.43(-0.73%)
Jul 19, 2013 1287 1308 1264 1296 0 +6.25(+0.48%)
Jul 18, 2013 1301 1320 1278 1289 0 -17.93(-1.37%)
Jul 17, 2013 1333 1342 1289 1307 0 -18.91(-1.43%)
Jul 16, 2013 1289 1334 1286 1326 0 +31.57(+2.44%)
Jul 15, 2013 1284 1305 1266 1295 0 +13.75(+1.07%)
Jul 12, 2013 1257 1321 1251 1281 0 +14.09(+1.11%)
Jul 11, 2013 1248 1287 1220 1267 0 +32.20(+2.61%)
Jul 10, 2013 1233 1248 1223 1235 0 -2.62(-0.21%)
Jul 09, 2013 1247 1265 1225 1237 0 -6.65(-0.53%)
Jul 08, 2013 1243 1253 1207 1244 0 -2.44(-0.20%)
Jul 05, 2013 1238 1251 1206 1246 0 +18.47(+1.50%)
Jul 03, 2013 1228 1228 1228 0 +34.62(+2.90%)
Jul 02, 2013 1171 1208 1172 1193 0 +20.68(+1.76%)
Jul 01, 2013 1163 1195 1130 1173 0 +20.46(+1.78%)
Jun 28, 2013 1130 1172 1116 1152 0 +19.67(+1.74%)
Jun 26, 2013 1159 1162 1110 1133 0 -20.33(-1.76%)
Jun 25, 2013 1149 1163 1126 1153 0 +26.97(+2.40%)
Jun 24, 2013 1119 1149 1095 1126 0 +7.03(+0.63%)
Jun 21, 2013 1142 1151 1097 1119 0 -12.23(-1.08%)
Jun 20, 2013 1136 1150 1109 1131 0 -15.58(-1.36%)
Jun 19, 2013 1176 1196 1143 1147 0 -38.63(-3.26%)
Jun 18, 2013 1164 1194 1155 1185 0 +20.41(+1.75%)
Jun 17, 2013 1172 1205 1130 1165 0 -2.82(-0.24%)
Jun 14, 2013 1163 1197 1152 1168 0 +6.96(+0.60%)
Jun 13, 2013 1163 1170 1141 1161 0 -4.59(-0.39%)
Jun 12, 2013 1185 1185 1148 1165 0 -3.99(-0.34%)
Jun 11, 2013 1187 1199 1161 1169 0 -27.89(-2.33%)
Jun 10, 2013 1179 1203 1175 1197 0 +14.18(+1.20%)
Jun 07, 2013 1216 1216 1171 1183 0 -11.43(-0.96%)
Jun 06, 2013 1180 1227 1142 1194 0 +20.70(+1.76%)
Jun 05, 2013 1198 1213 1167 1174 0 -30.55(-2.54%)
Jun 04, 2013 1175 1242 1150 1204 0 +40.98(+3.52%)
Jun 03, 2013 1160 1192 1134 1163 0 +9.61(+0.83%)
May 31, 2013 1176 1189 1147 1154 0 -11.34(-0.97%)
May 30, 2013 1166 1181 1148 1165 0 +3.53(+0.30%)
May 29, 2013 1189 1201 1137 1162 0 -21.35(-1.80%)
May 28, 2013 1223 1246 1175 1183 0 -25.10(-2.08%)
May 24, 2013 1208 1208 1208 0 -16.04(-1.31%)
May 23, 2013 1218 1245 1195 1224 0 -43.72(-3.45%)
May 22, 2013 1283 1314 1239 1268 0 -7.49(-0.59%)
May 21, 2013 1270 1301 1255 1275 0 +0.84(+0.07%)
May 20, 2013 1288 1299 1269 1274 0 -19.43(-1.50%)
May 17, 2013 1315 1323 1268 1294 0 -22.55(-1.71%)
May 16, 2013 1331 1343 1302 1316 0 -14.35(-1.08%)
May 15, 2013 1316 1342 1301 1331 0 +15.45(+1.17%)
May 13, 2013 1354 1371 1300 1315 0 -49.78(-3.65%)
May 10, 2013 1351 1389 1314 1365 0 +25.34(+1.89%)
May 09, 2013 1380 1384 1324 1340 0 -41.90(-3.03%)
May 08, 2013 1391 1408 1360 1382 0 -20.42(-1.46%)
May 07, 2013 1381 1414 1368 1402 0 +14.10(+1.02%)
May 06, 2013 1377 1399 1358 1388 0 +20.85(+1.53%)
May 03, 2013 1363 1394 1323 1367 0 +33.28(+2.50%)
May 02, 2013 1326 1354 1298 1334 0 +16.31(+1.24%)
May 01, 2013 1337 1358 1278 1318 0 -26.66(-1.98%)
Apr 30, 2013 1326 1356 1312 1344 0 +17.31(+1.30%)
Apr 29, 2013 1323 1351 1310 1327 0 +9.39(+0.71%)
Apr 26, 2013 1324 1349 1289 1317 0 -4.96(-0.38%)
Apr 25, 2013 1282 1345 1268 1322 0 +52.50(+4.13%)
Apr 24, 2013 1265 1289 1229 1270 0 +10.47(+0.83%)
Apr 23, 2013 1250 1279 1232 1259 0 +19.23(+1.55%)
Apr 22, 2013 1253 1258 1214 1240 0 -5.20(-0.42%)
Apr 19, 2013 1248 1288 1229 1245 0 -7.09(-0.57%)
Apr 18, 2013 1263 1281 1231 1253 0 -9.60(-0.76%)
Apr 17, 2013 1238 1295 1218 1262 0 +15.06(+1.21%)
Apr 16, 2013 1259 1273 1232 1247 0 +1.53(+0.12%)
Apr 15, 2013 1308 1313 1229 1246 0 -71.07(-5.40%)
Apr 12, 2013 1243 1324 1239 1317 0 +67.36(+5.39%)
Apr 11, 2013 1258 1280 1231 1249 0 -9.70(-0.77%)
Apr 10, 2013 1242 1278 1225 1259 0 +37.63(+3.08%)
Apr 09, 2013 1210 1241 1205 1221 0 +15.94(+1.32%)
Apr 08, 2013 1220 1236 1192 1205 0 -4.32(-0.36%)
Apr 05, 2013 1188 1236 1169 1210 0 +11.61(+0.97%)
Apr 04, 2013 1230 1238 1173 1198 0 -26.84(-2.19%)
Apr 03, 2013 1252 1266 1198 1225 0 -25.75(-2.06%)
Apr 02, 2013 1264 1291 1233 1251 0 -9.81(-0.78%)
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.