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, 2016 1804 1821 1708 1739 0 -59.44(-3.30%)
Mar 30, 2016 1799 1827 1756 1799 0 +14.31(+0.80%)
Mar 29, 2016 1718 1788 1705 1784 0 +59.08(+3.42%)
Mar 28, 2016 1730 1750 1689 1725 0 -7.74(-0.45%)
Mar 24, 2016 1733 1733 1733 1733 0 -3.56(-0.20%)
Mar 23, 2016 1759 1773 1728 1737 0 -25.30(-1.44%)
Mar 22, 2016 1757 1808 1709 1762 0 -0.53(-0.03%)
Mar 21, 2016 1778 1800 1752 1762 0 -22.35(-1.25%)
Mar 18, 2016 1764 1804 1742 1785 0 +30.74(+1.75%)
Mar 17, 2016 1730 1763 1702 1754 0 +33.40(+1.94%)
Mar 16, 2016 1722 1766 1696 1721 0 -9.34(-0.54%)
Mar 15, 2016 1739 1785 1710 1730 0 -26.11(-1.49%)
Mar 14, 2016 1762 1811 1724 1756 0 -16.27(-0.92%)
Mar 11, 2016 1772 1786 1741 1772 0 +14.94(+0.85%)
Mar 10, 2016 1776 1798 1723 1757 0 -6.07(-0.34%)
Mar 09, 2016 1808 1823 1747 1764 0 -42.80(-2.37%)
Mar 08, 2016 1807 1825 1755 1806 0 -11.17(-0.61%)
Mar 07, 2016 1798 1873 1766 1817 0 +18.19(+1.01%)
Mar 04, 2016 1707 1831 1688 1799 0 +93.81(+5.50%)
Mar 03, 2016 1819 1831 1682 1705 0 -126.13(-6.89%)
Mar 02, 2016 1816 1855 1789 1832 0 +10.57(+0.58%)
Mar 01, 2016 1818 1838 1789 1821 0 +9.55(+0.53%)
Feb 29, 2016 1778 1827 1681 1811 0 +42.46(+2.40%)
Feb 26, 2016 1756 1789 1720 1769 0 +17.80(+1.02%)
Feb 25, 2016 1743 1775 1695 1751 0 +12.63(+0.73%)
Feb 24, 2016 1711 1755 1700 1739 0 +9.82(+0.57%)
Feb 23, 2016 1724 1751 1700 1729 0 +0.14(+0.01%)
Feb 22, 2016 1720 1742 1709 1729 0 +19.67(+1.15%)
Feb 19, 2016 1716 1743 1684 1709 0 -13.50(-0.78%)
Feb 18, 2016 1720 1747 1682 1722 0 +6.34(+0.37%)
Feb 17, 2016 1744 1772 1707 1716 0 +42.38(+2.53%)
Feb 16, 2016 1668 1709 1641 1674 0 +36.24(+2.21%)
Feb 12, 2016 1638 1638 1638 1638 0 +15.31(+0.94%)
Feb 11, 2016 1561 1652 1545 1622 0 +42.43(+2.69%)
Feb 10, 2016 1572 1608 1567 1580 0 +24.48(+1.57%)
Feb 09, 2016 1546 1594 1519 1555 0 -12.40(-0.79%)
Feb 08, 2016 1630 1656 1547 1568 0 -76.97(-4.68%)
Feb 05, 2016 1716 1747 1634 1645 0 -99.01(-5.68%)
Feb 04, 2016 1743 1786 1728 1744 0 +8.12(+0.47%)
Feb 03, 2016 1748 1790 1694 1736 0 +5.24(+0.30%)
Feb 02, 2016 1707 1752 1688 1730 0 +12.95(+0.75%)
Feb 01, 2016 1694 1743 1678 1717 0 +4.96(+0.29%)
Jan 29, 2016 1680 1727 1672 1712 0 +41.72(+2.50%)
Jan 28, 2016 1693 1706 1659 1671 0 +0.75(+0.04%)
Jan 27, 2016 1687 1703 1662 1670 0 -22.43(-1.33%)
Jan 26, 2016 1697 1731 1674 1692 0 +2.67(+0.16%)
Jan 25, 2016 1715 1752 1685 1690 0 -35.09(-2.03%)
Jan 22, 2016 1692 1748 1681 1725 0 +54.62(+3.27%)
Jan 21, 2016 1713 1735 1656 1670 0 -47.33(-2.76%)
Jan 20, 2016 1725 1745 1661 1717 0 -36.22(-2.07%)
Jan 19, 2016 1762 1773 1720 1754 0 +7.59(+0.43%)
Jan 15, 2016 1746 1746 1746 1746 0 -26.77(-1.51%)
Jan 14, 2016 1754 1816 1715 1773 0 +29.84(+1.71%)
Jan 13, 2016 1778 1810 1722 1743 0 -27.91(-1.58%)
Jan 12, 2016 1767 1792 1739 1771 0 +12.72(+0.72%)
Jan 11, 2016 1737 1780 1720 1758 0 +34.94(+2.03%)
Jan 08, 2016 1781 1816 1722 1723 0 -48.09(-2.71%)
Jan 07, 2016 1799 1826 1756 1771 0 -60.28(-3.29%)
Jan 06, 2016 1809 1864 1800 1832 0 -2.46(-0.13%)
Jan 05, 2016 1837 1879 1808 1834 0 -1.98(-0.11%)
Jan 04, 2016 1846 1882 1813 1836 0 -44.07(-2.34%)
Dec 31, 2015 1880 1880 1880 1880 0 -22.72(-1.19%)
Dec 30, 2015 1922 1952 1883 1903 0 -21.04(-1.09%)
Dec 29, 2015 1900 1936 1885 1924 0 +36.33(+1.92%)
Dec 28, 2015 1887 1906 1860 1888 0 -3.40(-0.18%)
Dec 24, 2015 1891 1891 1891 1891 0 +19.21(+1.03%)
Dec 23, 2015 1862 1893 1847 1872 0 +6.93(+0.37%)
Dec 22, 2015 1854 1888 1818 1865 0 +14.46(+0.78%)
Dec 21, 2015 1831 1862 1742 1850 0 +35.36(+1.95%)
Dec 18, 2015 1828 1855 1797 1815 0 -25.20(-1.37%)
Dec 17, 2015 1843 1879 1833 1840 0 +5.15(+0.28%)
Dec 16, 2015 1822 1843 1793 1835 0 +28.30(+1.57%)
Dec 15, 2015 1780 1838 1767 1807 0 +28.98(+1.63%)
Dec 14, 2015 1786 1837 1756 1778 0 -43.20(-2.37%)
Dec 11, 2015 1858 1900 1805 1821 0 -76.09(-4.01%)
Dec 10, 2015 1912 1971 1882 1897 0 -22.77(-1.19%)
Dec 09, 2015 1991 2005 1910 1920 0 -82.27(-4.11%)
Dec 08, 2015 1956 2037 1928 2002 0 +32.25(+1.64%)
Dec 07, 2015 1959 1991 1934 1970 0 +5.86(+0.30%)
Dec 04, 2015 1953 1985 1919 1964 0 +8.78(+0.45%)
Dec 03, 2015 1971 2013 1941 1955 0 -10.80(-0.55%)
Dec 02, 2015 1966 1999 1938 1966 0 -38.34(-1.91%)
Dec 01, 2015 1968 2018 1945 2004 0 +39.47(+2.01%)
Nov 30, 2015 1969 1993 1937 1965 0 +2.26(+0.12%)
Nov 27, 2015 1959 1985 1948 1963 0 +3.25(+0.17%)
Nov 25, 2015 1959 1959 1959 1959 0 +23.16(+1.20%)
Nov 24, 2015 1918 1948 1903 1936 0 +9.73(+0.51%)
Nov 23, 2015 1927 1955 1927 1927 0 -1.01(-0.05%)
Nov 20, 2015 1934 1961 1907 1928 0 +5.45(+0.28%)
Nov 19, 2015 1935 1956 1909 1922 0 -11.99(-0.62%)
Nov 18, 2015 1924 1955 1901 1934 0 +13.28(+0.69%)
Nov 17, 2015 1910 1969 1885 1921 0 +11.34(+0.59%)
Nov 16, 2015 1904 1944 1881 1909 0 +2.90(+0.15%)
Nov 13, 2015 1912 1964 1880 1907 0 -19.33(-1.00%)
Nov 12, 2015 1918 1966 1908 1926 0 -23.82(-1.22%)
Nov 11, 2015 1992 2001 1939 1950 0 -32.71(-1.65%)
Nov 10, 2015 1963 2006 1940 1982 0 +15.06(+0.77%)
Nov 09, 2015 1970 1985 1924 1967 0 -7.94(-0.40%)
Nov 06, 2015 1952 1994 1938 1975 0 +12.38(+0.63%)
Nov 05, 2015 1986 2055 1929 1963 0 -14.20(-0.72%)
Nov 04, 2015 1981 2002 1947 1977 0 -7.02(-0.35%)
Nov 03, 2015 1934 2005 1924 1984 0 +37.54(+1.93%)
Nov 02, 2015 1878 1958 1869 1947 0 +72.72(+3.88%)
Oct 30, 2015 1895 1913 1838 1874 0 +117.44(+6.69%)
Oct 29, 2015 1789 1843 1743 1756 0 -44.77(-2.49%)
Oct 28, 2015 1755 1805 1744 1801 0 +54.57(+3.12%)
Oct 27, 2015 1753 1772 1722 1747 0 -8.10(-0.46%)
Oct 26, 2015 1790 1811 1740 1755 0 -36.41(-2.03%)
Oct 23, 2015 1794 1819 1764 1791 0 +23.94(+1.35%)
Oct 22, 2015 1716 1784 1712 1767 0 +58.79(+3.44%)
Oct 21, 2015 1707 1757 1683 1708 0 +9.81(+0.58%)
Oct 20, 2015 1672 1719 1640 1699 0 +21.91(+1.31%)
Oct 19, 2015 1659 1707 1635 1677 0 +8.95(+0.54%)
Oct 16, 2015 1678 1684 1639 1668 0 -8.14(-0.49%)
Oct 15, 2015 1593 1678 1591 1676 0 +85.18(+5.35%)
Oct 14, 2015 1574 1622 1502 1591 0 +15.20(+0.96%)
Oct 13, 2015 1569 1599 1559 1576 0 -0.34(-0.02%)
Oct 12, 2015 1586 1625 1545 1576 0 +7.94(+0.51%)
Oct 09, 2015 1550 1593 1529 1568 0 +31.88(+2.08%)
Oct 08, 2015 1509 1549 1497 1536 0 +28.19(+1.87%)
Oct 07, 2015 1512 1538 1470 1508 0 +2.18(+0.14%)
Oct 06, 2015 1505 1533 1473 1506 0 -1.95(-0.13%)
Oct 05, 2015 1508 1521 1485 1508 0 +22.75(+1.53%)
Oct 02, 2015 1490 1505 1446 1485 0 -15.97(-1.06%)
Oct 01, 2015 1599 1617 1492 1501 0 -101.19(-6.32%)
Sep 30, 2015 1582 1623 1568 1602 0 +38.55(+2.47%)
Sep 29, 2015 1580 1614 1543 1563 0 -20.62(-1.30%)
Sep 28, 2015 1633 1659 1578 1584 0 -52.00(-3.18%)
Sep 25, 2015 1683 1697 1618 1636 0 -31.82(-1.91%)
Sep 24, 2015 1630 1674 1627 1668 0 +24.35(+1.48%)
Sep 23, 2015 1688 1698 1633 1644 0 -41.64(-2.47%)
Sep 22, 2015 1681 1708 1662 1685 0 -16.63(-0.98%)
Sep 21, 2015 1715 1743 1675 1702 0 -19.77(-1.15%)
Sep 18, 2015 1645 1752 1642 1722 0 +54.54(+3.27%)
Sep 17, 2015 1649 1696 1617 1667 0 +12.93(+0.78%)
Sep 16, 2015 1606 1712 1595 1654 0 +48.29(+3.01%)
Sep 15, 2015 1591 1640 1585 1606 0 +16.38(+1.03%)
Sep 14, 2015 1614 1632 1564 1589 0 -24.53(-1.52%)
Sep 11, 2015 1586 1636 1573 1614 0 +28.27(+1.78%)
Sep 10, 2015 1582 1618 1556 1586 0 +2.09(+0.13%)
Sep 09, 2015 1578 1606 1562 1584 0 +19.45(+1.24%)
Sep 08, 2015 1552 1589 1538 1564 0 +32.48(+2.12%)
Sep 04, 2015 1532 1532 1532 1532 0 -4.45(-0.29%)
Sep 03, 2015 1537 1575 1517 1536 0 -0.44(-0.03%)
Sep 02, 2015 1542 1555 1500 1537 0 +19.01(+1.25%)
Sep 01, 2015 1537 1569 1506 1518 0 -47.44(-3.03%)
Aug 31, 2015 1575 1632 1549 1565 0 -14.06(-0.89%)
Aug 28, 2015 1577 1596 1560 1579 0 +3.58(+0.23%)
Aug 27, 2015 1564 1600 1534 1575 0 +31.29(+2.03%)
Aug 26, 2015 1538 1572 1513 1544 0 +38.50(+2.56%)
Aug 25, 2015 1560 1584 1472 1506 0 -3.56(-0.24%)
Aug 24, 2015 1501 1594 1482 1509 0 -68.87(-4.36%)
Aug 21, 2015 1551 1611 1501 1578 0 +28.59(+1.85%)
Aug 20, 2015 1624 1629 1547 1550 0 -87.12(-5.32%)
Aug 19, 2015 1660 1673 1620 1637 0 -30.48(-1.83%)
Aug 18, 2015 1669 1695 1642 1667 0 -14.31(-0.85%)
Aug 17, 2015 1663 1712 1650 1681 0 +2.90(+0.17%)
Aug 14, 2015 1612 1684 1604 1679 0 +60.33(+3.73%)
Aug 13, 2015 1602 1639 1587 1618 0 +25.46(+1.60%)
Aug 12, 2015 1598 1652 1546 1593 0 -13.87(-0.86%)
Aug 11, 2015 1580 1624 1567 1607 0 +19.64(+1.24%)
Aug 10, 2015 1632 1669 1554 1587 0 -22.35(-1.39%)
Aug 07, 2015 1686 1714 1591 1609 0 -211.51(-11.62%)
Aug 06, 2015 1854 1872 1800 1821 0 -27.76(-1.50%)
Aug 05, 2015 1761 1922 1750 1849 0 +109.64(+6.30%)
Aug 04, 2015 1772 1799 1727 1739 0 -32.35(-1.83%)
Aug 03, 2015 1796 1838 1756 1771 0 -19.46(-1.09%)
Jul 31, 2015 1762 1829 1757 1791 0 +41.46(+2.37%)
Jul 30, 2015 1753 1780 1722 1749 0 -9.79(-0.56%)
Jul 29, 2015 1743 1810 1720 1759 0 +10.04(+0.57%)
Jul 28, 2015 1748 1816 1703 1749 0 +14.91(+0.86%)
Jul 27, 2015 1724 1751 1701 1734 0 -9.50(-0.54%)
Jul 24, 2015 1753 1770 1735 1744 0 -17.04(-0.97%)
Jul 23, 2015 1745 1782 1735 1761 0 +18.63(+1.07%)
Jul 22, 2015 1739 1763 1720 1742 0 -11.14(-0.64%)
Jul 21, 2015 1760 1779 1733 1753 0 -3.06(-0.17%)
Jul 20, 2015 1780 1793 1743 1756 0 -27.03(-1.52%)
Jul 17, 2015 1801 1816 1765 1783 0 -11.61(-0.65%)
Jul 16, 2015 1801 1834 1782 1795 0 -3.24(-0.18%)
Jul 15, 2015 1814 1821 1779 1798 0 -19.20(-1.06%)
Jul 14, 2015 1826 1846 1809 1817 0 -8.76(-0.48%)
Jul 13, 2015 1789 1830 1779 1826 0 +48.03(+2.70%)
Jul 10, 2015 1764 1792 1750 1778 0 +30.65(+1.75%)
Jul 09, 2015 1743 1781 1677 1747 0 +30.98(+1.80%)
Jul 08, 2015 1738 1751 1689 1716 0 -32.81(-1.88%)
Jul 07, 2015 1755 1763 1713 1749 0 -3.71(-0.21%)
Jul 06, 2015 1752 1775 1725 1753 0 -7.95(-0.45%)
Jul 02, 2015 1761 1761 1761 1761 0 -3.54(-0.20%)
Jul 01, 2015 1784 1810 1750 1764 0 -9.67(-0.55%)
Jun 30, 2015 1763 1788 1749 1774 0 +25.52(+1.46%)
Jun 29, 2015 1763 1802 1738 1749 0 -18.67(-1.06%)
Jun 26, 2015 1793 1804 1758 1767 0 -28.85(-1.61%)
Jun 25, 2015 1804 1826 1785 1796 0 -4.46(-0.25%)
Jun 24, 2015 1821 1830 1781 1801 0 -16.53(-0.91%)
Jun 23, 2015 1842 1851 1803 1817 0 -26.71(-1.45%)
Jun 22, 2015 1843 1872 1812 1844 0 +10.83(+0.59%)
Jun 19, 2015 1815 1854 1794 1833 0 +20.85(+1.15%)
Jun 18, 2015 1787 1838 1775 1812 0 +28.24(+1.58%)
Jun 17, 2015 1825 1831 1767 1784 0 -32.47(-1.79%)
Jun 16, 2015 1820 1830 1786 1816 0 +3.83(+0.21%)
Jun 15, 2015 1784 1831 1746 1813 0 +22.56(+1.26%)
Jun 12, 2015 1782 1811 1762 1790 0 -0.89(-0.05%)
Jun 11, 2015 1755 1810 1729 1791 0 +52.47(+3.02%)
Jun 10, 2015 1712 1760 1704 1738 0 +31.13(+1.82%)
Jun 09, 2015 1698 1713 1659 1707 0 +16.39(+0.97%)
Jun 08, 2015 1707 1718 1674 1691 0 -16.82(-0.98%)
Jun 05, 2015 1689 1714 1654 1708 0 +22.16(+1.31%)
Jun 04, 2015 1690 1716 1672 1686 0 -16.91(-0.99%)
Jun 03, 2015 1685 1722 1676 1702 0 +23.89(+1.42%)
Jun 02, 2015 1648 1704 1640 1679 0 +32.46(+1.97%)
Jun 01, 2015 1717 1724 1634 1646 0 -59.33(-3.48%)
May 29, 2015 1708 1733 1682 1705 0 -0.40(-0.02%)
May 28, 2015 1732 1744 1687 1706 0 -24.62(-1.42%)
May 27, 2015 1687 1743 1669 1730 0 +50.80(+3.02%)
May 26, 2015 1685 1704 1654 1680 0 -12.30(-0.73%)
May 22, 2015 1692 1692 1692 1692 0 -18.39(-1.08%)
May 21, 2015 1725 1743 1694 1710 0 -11.14(-0.65%)
May 20, 2015 1730 1747 1704 1721 0 -5.13(-0.30%)
May 19, 2015 1775 1779 1721 1727 0 -43.30(-2.45%)
May 18, 2015 1753 1782 1740 1770 0 +2.64(+0.15%)
May 15, 2015 1761 1775 1731 1767 0 +3.95(+0.22%)
May 14, 2015 1755 1789 1724 1763 0 +20.36(+1.17%)
May 13, 2015 1777 1779 1715 1743 0 -31.68(-1.79%)
May 12, 2015 1722 1787 1705 1775 0 +60.00(+3.50%)
May 11, 2015 1724 1747 1669 1715 0 -9.58(-0.56%)
May 08, 2015 1749 1837 1678 1724 0 -6.01(-0.35%)
May 07, 2015 1724 1768 1685 1730 0 +7.69(+0.45%)
May 06, 2015 1737 1772 1688 1723 0 +6.48(+0.38%)
May 05, 2015 1753 1762 1691 1716 0 -44.63(-2.53%)
May 04, 2015 1749 1793 1725 1761 0 +16.94(+0.97%)
May 01, 2015 1745 1771 1705 1744 0 -1.05(-0.06%)
Apr 30, 2015 1796 1818 1721 1745 0 -60.16(-3.33%)
Apr 29, 2015 1803 1837 1783 1805 0 -12.23(-0.67%)
Apr 28, 2015 1777 1842 1760 1817 0 +52.29(+2.96%)
Apr 27, 2015 1794 1810 1736 1765 0 -25.47(-1.42%)
Apr 24, 2015 1789 1823 1756 1790 0 +9.76(+0.55%)
Apr 23, 2015 1773 1794 1756 1781 0 +5.33(+0.30%)
Apr 22, 2015 1789 1795 1736 1775 0 -10.80(-0.60%)
Apr 21, 2015 1792 1816 1772 1786 0 +0.14(+0.01%)
Apr 20, 2015 1783 1812 1770 1786 0 +12.87(+0.73%)
Apr 17, 2015 1814 1818 1760 1773 0 -54.66(-2.99%)
Apr 16, 2015 1799 1836 1798 1828 0 +18.24(+1.01%)
Apr 15, 2015 1804 1826 1784 1810 0 +15.91(+0.89%)
Apr 14, 2015 1817 1826 1776 1794 0 -19.99(-1.10%)
Apr 13, 2015 1806 1835 1794 1814 0 +12.32(+0.68%)
Apr 10, 2015 1816 1839 1795 1801 0 -12.14(-0.67%)
Apr 09, 2015 1824 1850 1787 1813 0 -17.73(-0.97%)
Apr 08, 2015 1818 1853 1758 1831 0 +17.77(+0.98%)
Apr 07, 2015 1833 1853 1785 1813 0 -27.13(-1.47%)
Apr 06, 2015 1835 1871 1826 1840 0 -19.72(-1.06%)
Apr 02, 2015 1860 1860 1860 1860 0 +6.85(+0.37%)
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.