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 (%)
May 29, 2009 1006 1017 983.56 1005 0 +10.47(+1.05%)
May 28, 2009 998.33 1009 970.84 994.93 0 +10.47(+1.06%)
May 27, 2009 1002 1014 976.95 984.47 0 -14.31(-1.43%)
May 26, 2009 955.21 1009 950.63 998.78 0 +31.75(+3.28%)
May 25, 2009 979.85 988.87 958.31 967.03 0 -2.78(-0.29%)
May 22, 2009 979.85 988.87 958.31 969.81 0 -1.83(-0.19%)
May 21, 2009 975.73 987.79 952.38 971.64 0 -21.11(-2.13%)
May 20, 2009 1003 1021 982.86 992.75 0 -1.33(-0.13%)
May 19, 2009 986.21 1006 970.87 994.08 0 +15.11(+1.54%)
May 18, 2009 956.80 983.36 938.95 978.96 0 +33.16(+3.51%)
May 15, 2009 949.08 966.53 933.13 945.80 0 +2.96(+0.31%)
May 14, 2009 925.86 953.17 922.41 942.85 0 +20.26(+2.20%)
May 13, 2009 943.09 947.26 914.78 922.59 0 -28.71(-3.02%)
May 12, 2009 975.27 980.08 934.51 951.30 0 -16.58(-1.71%)
May 11, 2009 966.44 982.34 949.64 967.87 0 -17.52(-1.78%)
May 08, 2009 988.20 1006 959.49 985.39 0 +11.70(+1.20%)
May 07, 2009 1021 1028 962.86 973.69 0 -40.17(-3.96%)
May 06, 2009 1012 1027 987.34 1014 0 +20.24(+2.04%)
May 05, 2009 997.89 1010 970.00 993.62 0 -9.69(-0.97%)
May 04, 2009 984.56 1014 978.11 1003 0 +32.58(+3.36%)
May 01, 2009 960.97 980.95 936.57 970.73 0 +1.65(+0.17%)
Apr 30, 2009 997.94 1010 953.27 969.08 0 -21.24(-2.14%)
Apr 29, 2009 973.31 1005 965.41 990.31 0 +28.50(+2.96%)
Apr 28, 2009 962.31 983.01 947.65 961.81 0 -15.85(-1.62%)
Apr 27, 2009 972.19 1005 960.79 977.66 0 +1.16(+0.12%)
Apr 24, 2009 966.13 990.35 948.31 976.50 0 -206.96(-17.49%)
Apr 23, 2009 1187 1195 1159 1183 0 +9.02(+0.77%)
Apr 22, 2009 1171 1200 1161 1174 0 -9.04(-0.76%)
Apr 21, 2009 1149 1189 1143 1183 0 +32.19(+2.80%)
Apr 20, 2009 1170 1179 931.04 1151 0 -41.65(-3.49%)
Apr 17, 2009 1190 1209 1173 1193 0 +4.40(+0.37%)
Apr 16, 2009 1176 1195 946.29 1189 0 +43.99(+3.84%)
Apr 15, 2009 1137 1154 1121 1145 0 -5.36(-0.47%)
Apr 14, 2009 1151 1166 1139 1150 0 -7.89(-0.68%)
Apr 13, 2009 1145 1166 1135 1158 0 -3.35(-0.29%)
Apr 10, 2009 1150 1170 1140 1161 0 +0.00(+0.00%)
Apr 09, 2009 1150 1170 1140 1161 0 +32.30(+2.86%)
Apr 08, 2009 1117 1138 1107 1129 0 +22.57(+2.04%)
Apr 07, 2009 1117 1127 1096 1106 0 -40.14(-3.50%)
Apr 06, 2009 1138 1151 910.29 1146 0 +210.87(+22.54%)
Apr 03, 2009 927.46 941.51 905.03 935.55 0 +6.01(+0.65%)
Apr 02, 2009 902.13 945.46 895.55 929.53 0 +49.72(+5.65%)
Apr 01, 2009 840.06 886.18 834.21 879.81 0 +30.45(+3.58%)
Mar 31, 2009 1052 1079 832.39 849.37 0 +23.43(+2.84%)
Mar 30, 2009 831.64 839.19 809.47 825.93 0 -30.79(-3.59%)
Mar 27, 2009 863.06 872.09 846.50 856.72 0 -26.52(-3.00%)
Mar 26, 2009 862.30 890.85 855.58 883.24 0 +22.62(+2.63%)
Mar 25, 2009 848.49 877.39 833.88 860.62 0 +15.92(+1.89%)
Mar 24, 2009 848.22 864.17 834.44 844.70 0 -13.55(-1.58%)
Mar 23, 2009 835.70 861.35 823.14 858.25 0 +45.14(+5.55%)
Mar 20, 2009 831.82 844.68 804.40 813.12 0 -36.49(-4.30%)
Mar 19, 2009 866.22 870.64 838.51 849.61 0 -4.77(-0.56%)
Mar 18, 2009 820.79 863.17 814.84 854.38 0 +20.50(+2.46%)
Mar 17, 2009 801.49 835.15 793.84 833.88 0 +34.02(+4.25%)
Mar 16, 2009 816.73 829.25 795.92 799.85 0 -1.79(-0.22%)
Mar 13, 2009 802.12 809.97 780.18 801.65 0 -5.83(-0.72%)
Mar 12, 2009 770.90 810.29 763.17 807.47 0 +43.06(+5.63%)
Mar 11, 2009 770.12 781.58 748.33 764.42 0 +15.51(+2.07%)
Mar 10, 2009 715.99 754.17 710.65 748.91 0 +53.61(+7.71%)
Mar 09, 2009 695.66 728.79 686.04 695.30 0 -10.19(-1.44%)
Mar 06, 2009 723.88 734.51 683.86 705.49 0 -11.13(-1.55%)
Mar 05, 2009 726.26 741.81 711.92 716.62 0 -23.10(-3.12%)
Mar 04, 2009 722.08 754.34 711.82 739.71 0 +29.89(+4.21%)
Mar 03, 2009 716.54 730.06 699.01 709.82 0 +10.91(+1.56%)
Mar 02, 2009 718.19 3837 694.29 698.91 0 -36.03(-4.90%)
Feb 27, 2009 731.16 756.08 723.49 734.94 0 -3.88(-0.53%)
Feb 26, 2009 757.96 774.79 735.61 738.82 0 -15.53(-2.06%)
Feb 25, 2009 757.62 772.24 733.64 754.35 0 -9.28(-1.22%)
Feb 24, 2009 735.20 769.78 726.64 763.63 0 +31.38(+4.29%)
Feb 23, 2009 764.46 771.67 729.01 732.25 0 -32.16(-4.21%)
Feb 20, 2009 755.72 778.13 747.17 764.41 0 -7.37(-0.95%)
Feb 19, 2009 796.31 804.65 767.10 771.78 0 -13.49(-1.72%)
Feb 18, 2009 797.89 806.92 776.10 785.26 0 -5.70(-0.72%)
Feb 17, 2009 803.57 811.91 778.44 790.96 0 -41.76(-5.01%)
Feb 16, 2009 831.93 852.50 821.95 832.72 0 +0.00(+0.00%)
Feb 13, 2009 831.93 852.50 821.95 832.72 0 -1.29(-0.15%)
Feb 12, 2009 813.34 838.45 799.73 834.01 0 +12.15(+1.48%)
Feb 11, 2009 828.95 841.56 805.93 821.86 0 -4.27(-0.52%)
Feb 10, 2009 853.03 867.65 816.50 826.14 0 -38.95(-4.50%)
Feb 09, 2009 868.21 881.71 854.09 865.09 0 +4.49(+0.52%)
Feb 06, 2009 836.36 872.26 829.50 860.60 0 +28.00(+3.36%)
Feb 05, 2009 810.37 845.65 796.94 832.60 0 +13.08(+1.60%)
Feb 04, 2009 819.49 848.28 806.67 819.53 0 +0.77(+0.09%)
Feb 03, 2009 809.50 831.37 787.67 818.75 0 +2.25(+0.28%)
Feb 02, 2009 803.52 829.72 793.08 816.51 0 +1.11(+0.14%)
Jan 30, 2009 830.94 838.25 808.68 815.40 0 -12.04(-1.46%)
Jan 29, 2009 835.84 845.93 810.62 827.44 0 -37.35(-4.32%)
Jan 28, 2009 854.16 875.32 841.07 864.79 0 +30.41(+3.64%)
Jan 27, 2009 833.69 850.59 815.28 834.38 0 +5.86(+0.71%)
Jan 26, 2009 828.12 847.72 810.62 828.52 0 +2.51(+0.30%)
Jan 23, 2009 794.84 840.15 789.00 826.02 0 +10.94(+1.34%)
Jan 22, 2009 797.49 830.68 787.15 815.08 0 -25.51(-3.04%)
Jan 21, 2009 816.48 843.43 802.04 840.59 0 +51.07(+6.47%)
Jan 20, 2009 829.35 844.18 787.70 789.52 0 -53.45(-6.34%)
Jan 19, 2009 842.19 859.00 819.80 842.97 0 +0.00(+0.00%)
Jan 16, 2009 842.19 859.00 819.80 842.97 0 +12.50(+1.51%)
Jan 15, 2009 806.50 840.03 784.85 830.48 0 +30.99(+3.88%)
Jan 14, 2009 812.25 824.50 792.78 799.49 0 -39.48(-4.71%)
Jan 13, 2009 841.53 857.90 822.95 838.97 0 -12.60(-1.48%)
Jan 12, 2009 872.74 879.57 841.65 851.57 0 -22.03(-2.52%)
Jan 09, 2009 893.33 902.31 856.57 873.59 0 -21.23(-2.37%)
Jan 08, 2009 884.11 898.87 864.42 894.82 0 -1.55(-0.17%)
Jan 07, 2009 913.13 923.14 884.91 896.38 0 -28.01(-3.03%)
Jan 06, 2009 908.11 936.90 896.60 924.38 0 +24.53(+2.73%)
Jan 05, 2009 901.82 917.89 883.27 899.86 0 -8.65(-0.95%)
Jan 02, 2009 876.80 913.37 865.75 908.51 0 +32.14(+3.67%)
Jan 01, 2009 853.96 887.77 848.65 876.37 0 +0.00(+0.00%)
Dec 31, 2008 853.96 887.77 848.65 876.37 0 +15.87(+1.84%)
Dec 30, 2008 839.33 864.42 831.47 860.50 0 +30.97(+3.73%)
Dec 29, 2008 841.91 847.95 816.42 829.53 0 -11.72(-1.39%)
Dec 26, 2008 827.29 845.40 822.15 841.26 0 +12.76(+1.54%)
Dec 25, 2008 827.30 839.53 818.34 828.50 0 +0.00(+0.00%)
Dec 24, 2008 827.30 839.53 818.34 828.50 0 -2.34(-0.28%)
Dec 23, 2008 842.15 854.79 822.92 830.84 0 -10.95(-1.30%)
Dec 22, 2008 858.49 862.65 823.76 841.79 0 -19.12(-2.22%)
Dec 19, 2008 866.20 881.61 845.05 860.90 0 +4.06(+0.47%)
Dec 18, 2008 884.12 891.57 845.78 856.84 0 -29.34(-3.31%)
Dec 17, 2008 873.91 903.94 859.84 886.18 0 -2.44(-0.27%)
Dec 16, 2008 847.83 894.01 841.22 888.62 0 +50.87(+6.07%)
Dec 15, 2008 843.07 855.49 818.19 837.75 0 -5.63(-0.67%)
Dec 12, 2008 805.89 852.66 800.04 843.38 0 +14.99(+1.81%)
Dec 11, 2008 847.66 868.44 817.37 828.39 0 -28.00(-3.27%)
Dec 10, 2008 849.64 872.94 835.39 856.38 0 +23.43(+2.81%)
Dec 09, 2008 829.04 859.91 814.24 832.96 0 -3.72(-0.44%)
Dec 08, 2008 807.15 849.47 800.24 836.68 0 +47.29(+5.99%)
Dec 05, 2008 760.86 794.50 735.69 789.38 0 +17.78(+2.30%)
Dec 04, 2008 772.59 800.63 754.90 771.61 0 -5.31(-0.68%)
Dec 03, 2008 753.49 785.04 740.48 776.92 0 +4.59(+0.59%)
Dec 02, 2008 765.31 787.83 744.42 772.33 0 +29.52(+3.97%)
Dec 01, 2008 791.11 796.78 739.62 742.81 0 -75.79(-9.26%)
Nov 28, 2008 813.92 827.91 800.62 818.59 0 -7.26(-0.88%)
Nov 27, 2008 789.76 830.52 782.53 825.86 0 +0.00(+0.00%)
Nov 26, 2008 789.76 830.52 782.53 825.86 0 +25.18(+3.14%)
Nov 25, 2008 807.52 817.75 766.74 800.68 0 +14.61(+1.86%)
Nov 24, 2008 740.07 799.41 730.17 786.07 0 +63.12(+8.73%)
Nov 21, 2008 716.08 733.22 668.97 722.96 0 +32.06(+4.64%)
Nov 20, 2008 718.47 757.90 683.53 690.89 0 -33.41(-4.61%)
Nov 19, 2008 763.76 788.80 718.59 724.30 0 -41.86(-5.46%)
Nov 18, 2008 762.51 778.95 728.39 766.16 0 +7.26(+0.96%)
Nov 17, 2008 768.28 787.78 746.50 758.90 0 -10.90(-1.42%)
Nov 14, 2008 779.05 813.88 753.36 769.79 0 -61.72(-7.42%)
Nov 13, 2008 766.47 834.93 730.56 831.52 0 +68.93(+9.04%)
Nov 12, 2008 798.45 809.80 755.52 762.58 0 -57.37(-7.00%)
Nov 11, 2008 838.37 855.11 803.35 819.96 0 -32.92(-3.86%)
Nov 10, 2008 897.01 901.92 839.19 852.88 0 -18.49(-2.12%)
Nov 07, 2008 842.68 884.19 834.68 871.37 0 +45.45(+5.50%)
Nov 06, 2008 867.81 887.51 812.48 825.92 0 -67.78(-7.58%)
Nov 05, 2008 930.08 946.96 885.99 893.70 0 -48.19(-5.12%)
Nov 04, 2008 934.14 958.72 909.39 941.89 0 +40.42(+4.48%)
Nov 03, 2008 897.79 920.96 882.69 901.48 0 +4.46(+0.50%)
Oct 31, 2008 906.27 925.91 870.96 897.02 0 -27.71(-3.00%)
Oct 30, 2008 933.35 950.41 887.25 924.73 0 +33.19(+3.72%)
Oct 29, 2008 896.16 936.73 868.47 891.54 0 -17.76(-1.95%)
Oct 28, 2008 836.55 913.34 803.55 909.30 0 +96.33(+11.85%)
Oct 27, 2008 815.36 863.95 801.18 812.97 0 -31.59(-3.74%)
Oct 24, 2008 787.34 874.76 781.10 844.57 0 -21.95(-2.53%)
Oct 23, 2008 858.91 894.79 818.87 866.51 0 +7.37(+0.86%)
Oct 22, 2008 900.86 917.20 834.41 859.14 0 -60.91(-6.62%)
Oct 21, 2008 954.02 970.68 911.93 920.05 0 -69.09(-6.98%)
Oct 20, 2008 977.95 1006 937.34 989.14 0 +49.21(+5.24%)
Oct 17, 2008 908.50 982.77 887.51 939.93 0 +8.41(+0.90%)
Oct 16, 2008 893.68 943.49 843.12 931.52 0 +61.36(+7.05%)
Oct 15, 2008 944.96 957.47 863.41 870.16 0 -102.89(-10.57%)
Oct 14, 2008 1032 1044 949.46 973.05 0 -21.89(-2.20%)
Oct 13, 2008 940.69 1007 912.41 994.94 0 +97.07(+10.81%)
Oct 10, 2008 874.46 960.98 824.32 897.87 0 -9.56(-1.05%)
Oct 09, 2008 973.41 993.47 889.46 907.43 0 -40.84(-4.31%)
Oct 08, 2008 934.12 1008 911.81 948.27 0 -7.74(-0.81%)
Oct 07, 2008 1012 1033 950.82 956.01 0 -38.43(-3.86%)
Oct 06, 2008 1006 1023 931.52 994.44 0 -48.31(-4.63%)
Oct 03, 2008 1054 1098 1038 1043 0 -1.27(-0.12%)
Oct 02, 2008 1077 1084 1029 1044 0 -49.23(-4.50%)
Oct 01, 2008 1105 1121 1069 1093 0 -21.15(-1.90%)
Sep 30, 2008 1085 1124 1068 1114 0 +61.18(+5.81%)
Sep 29, 2008 1146 1161 973.47 1053 0 -125.85(-10.67%)
Sep 26, 2008 1166 1190 1147 1179 0 -19.52(-1.63%)
Sep 25, 2008 1190 1219 1175 1199 0 +26.73(+2.28%)
Sep 24, 2008 1185 1200 1153 1172 0 +3.52(+0.30%)
Sep 23, 2008 1182 1208 1156 1168 0 -7.44(-0.63%)
Sep 22, 2008 1218 1231 1167 1176 0 -56.21(-4.56%)
Sep 19, 2008 1235 1258 1068 1232 0 +55.18(+4.69%)
Sep 18, 2008 1158 1195 1110 1177 0 +43.75(+3.86%)
Sep 17, 2008 1168 1184 1119 1133 0 -67.60(-5.63%)
Sep 16, 2008 1174 1220 1150 1201 0 +8.01(+0.67%)
Sep 15, 2008 1209 1234 1184 1193 0 -45.94(-3.71%)
Sep 12, 2008 1230 1256 1216 1239 0 +0.75(+0.06%)
Sep 11, 2008 1200 1244 1187 1238 0 +23.69(+1.95%)
Sep 10, 2008 1222 1238 1203 1214 0 +13.15(+1.09%)
Sep 09, 2008 1220 1243 1194 1201 0 -25.24(-2.06%)
Sep 08, 2008 1245 1261 1194 1226 0 -14.98(-1.21%)
Sep 05, 2008 1228 1254 1196 1241 0 -35.46(-2.78%)
Sep 04, 2008 1307 1321 1271 1277 0 -50.49(-3.80%)
Sep 03, 2008 1347 1355 1311 1327 0 -46.85(-3.41%)
Sep 02, 2008 1414 1427 1362 1374 0 -35.46(-2.52%)
Sep 01, 2008 1414 1427 1395 1409 0 +0.00(+0.00%)
Aug 29, 2008 1414 1427 1395 1409 0 -28.55(-1.99%)
Aug 28, 2008 1437 1448 1424 1438 0 +3.35(+0.23%)
Aug 27, 2008 1426 1446 1412 1435 0 +11.32(+0.80%)
Aug 26, 2008 1426 1443 1407 1423 0 +6.75(+0.48%)
Aug 25, 2008 1435 1444 1406 1417 0 -33.07(-2.28%)
Aug 22, 2008 1430 1458 1419 1450 0 +24.62(+1.73%)
Aug 21, 2008 1407 1435 1397 1425 0 +13.08(+0.93%)
Aug 20, 2008 1415 1426 1394 1412 0 +1.51(+0.11%)
Aug 19, 2008 1417 1429 1395 1410 0 -18.12(-1.27%)
Aug 18, 2008 1443 1456 1414 1429 0 -16.81(-1.16%)
Aug 15, 2008 1449 1465 1425 1445 0 -6.25(-0.43%)
Aug 14, 2008 1429 1467 1422 1452 0 +3.96(+0.27%)
Aug 13, 2008 1447 1467 1419 1448 0 -10.18(-0.70%)
Aug 12, 2008 1466 1478 1446 1458 0 -8.75(-0.60%)
Aug 11, 2008 1459 1488 1441 1467 0 +10.99(+0.75%)
Aug 08, 2008 1413 1463 1409 1456 0 +21.28(+1.48%)
Aug 07, 2008 1446 1457 1419 1434 0 -30.27(-2.07%)
Aug 06, 2008 1460 1474 1442 1465 0 +3.59(+0.25%)
Aug 05, 2008 1440 1470 1426 1461 0 +39.03(+2.74%)
Aug 04, 2008 1442 1455 1408 1422 0 -10.46(-0.73%)
Aug 01, 2008 1438 1448 1404 1432 0 +3.20(+0.22%)
Jul 31, 2008 1425 1452 1410 1429 0 -3.90(-0.27%)
Jul 30, 2008 1434 1451 1403 1433 0 -6.76(-0.47%)
Jul 29, 2008 1435 1445 1405 1440 0 +30.00(+2.13%)
Jul 28, 2008 1436 1449 1403 1410 0 -28.12(-1.96%)
Jul 25, 2008 1418 1450 1408 1438 0 +39.65(+2.84%)
Jul 24, 2008 1422 1441 1387 1398 0 +48.41(+3.59%)
Jul 23, 2008 1337 1363 1321 1350 0 +2.85(+0.21%)
Jul 22, 2008 1340 1369 1312 1347 0 -29.56(-2.15%)
Jul 21, 2008 1386 1399 1362 1377 0 +1.82(+0.13%)
Jul 18, 2008 1374 1394 1356 1375 0 +3.83(+0.28%)
Jul 17, 2008 1372 1396 1343 1371 0 +42.93(+3.23%)
Jul 16, 2008 1308 1340 1289 1328 0 +22.31(+1.71%)
Jul 15, 2008 1303 1335 1275 1306 0 -5.26(-0.40%)
Jul 14, 2008 1348 1357 1302 1311 0 -29.67(-2.21%)
Jul 11, 2008 1327 1361 1307 1341 0 -1.21(-0.09%)
Jul 10, 2008 1324 1357 1308 1342 0 +29.92(+2.28%)
Jul 09, 2008 1346 1354 1308 1312 0 -24.99(-1.87%)
Jul 08, 2008 1308 1346 1292 1337 0 +25.88(+1.97%)
Jul 07, 2008 1331 1348 1293 1311 0 +0.39(+0.03%)
Jul 04, 2008 1323 1335 1295 1311 0 +0.00(+0.00%)
Jul 03, 2008 1323 1335 1295 1311 0 +11.00(+0.85%)
Jul 02, 2008 1329 1340 1296 1300 0 -23.90(-1.81%)
Jul 01, 2008 1304 1338 1289 1324 0 +1.71(+0.13%)
Jun 30, 2008 1326 1347 1309 1322 0 -1.18(-0.09%)
Jun 27, 2008 1327 1343 1303 1323 0 -26.72(-1.98%)
Jun 26, 2008 1385 1390 1345 1350 0 -50.93(-3.64%)
Jun 25, 2008 1391 1417 1383 1401 0 +38.87(+2.85%)
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.