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 31, 2019 1320 1344 1313 1331 0 -3.50(-0.26%)
May 30, 2019 1329 1347 1324 1335 0 +8.04(+0.61%)
May 29, 2019 1321 1338 1309 1327 0 -2.90(-0.22%)
May 28, 2019 1347 1360 1327 1330 0 -15.45(-1.15%)
May 24, 2019 1371 1377 1337 1345 0 -4.34(-0.32%)
May 23, 2019 1342 1356 1323 1350 0 -26.56(-1.93%)
May 22, 2019 1368 1401 1357 1376 0 -61.56(-4.28%)
May 21, 2019 1445 1453 1425 1438 0 +18.97(+1.34%)
May 20, 2019 1425 1437 1403 1419 0 -31.96(-2.20%)
May 17, 2019 1441 1474 1433 1451 0 -15.87(-1.08%)
May 16, 2019 1471 1492 1454 1467 0 -16.31(-1.10%)
May 15, 2019 1468 1493 1460 1483 0 +4.63(+0.31%)
May 14, 2019 1461 1488 1455 1478 0 +22.75(+1.56%)
May 13, 2019 1453 1472 1443 1456 0 -36.27(-2.43%)
May 10, 2019 1464 1499 1455 1492 0 +20.55(+1.40%)
May 09, 2019 1466 1484 1447 1471 0 -12.75(-0.86%)
May 08, 2019 1486 1501 1476 1484 0 -5.91(-0.40%)
May 07, 2019 1513 1525 1480 1490 0 -40.28(-2.63%)
May 06, 2019 1503 1537 1497 1530 0 -14.62(-0.95%)
May 03, 2019 1528 1554 1519 1545 0 +21.78(+1.43%)
May 02, 2019 1532 1562 1509 1523 0 -3.38(-0.22%)
May 01, 2019 1534 1555 1514 1526 0 +3.12(+0.20%)
Apr 30, 2019 1518 1537 1501 1523 0 -18.22(-1.18%)
Apr 29, 2019 1534 1554 1524 1541 0 +3.68(+0.24%)
Apr 26, 2019 1517 1545 1509 1538 0 +19.23(+1.27%)
Apr 25, 2019 1536 1539 1505 1519 0 -44.26(-2.83%)
Apr 24, 2019 1568 1586 1546 1563 0 -2.11(-0.13%)
Apr 23, 2019 1535 1578 1526 1565 0 +45.03(+2.96%)
Apr 22, 2019 1505 1530 1492 1520 0 +14.54(+0.97%)
Apr 18, 2019 1498 1517 1486 1505 0 +0.97(+0.06%)
Apr 17, 2019 1495 1541 1470 1504 0 +89.27(+6.31%)
Apr 16, 2019 1305 1425 1301 1415 0 +112.43(+8.63%)
Apr 15, 2019 1310 1317 1298 1303 0 -13.41(-1.02%)
Apr 12, 2019 1306 1320 1300 1316 0 +19.03(+1.47%)
Apr 11, 2019 1299 1310 1290 1297 0 +1.18(+0.09%)
Apr 10, 2019 1305 1312 1289 1296 0 -5.85(-0.45%)
Apr 09, 2019 1307 1312 1296 1302 0 -10.59(-0.81%)
Apr 08, 2019 1310 1320 1301 1312 0 +2.73(+0.21%)
Apr 05, 2019 1309 1316 1303 1310 0 +5.00(+0.38%)
Apr 04, 2019 1304 1318 1297 1305 0 +2.63(+0.20%)
Apr 03, 2019 1310 1316 1295 1302 0 +3.19(+0.25%)
Apr 02, 2019 1299 1307 1290 1299 0 +6.31(+0.49%)
Apr 01, 2019 1284 1298 1277 1292 0 +21.10(+1.66%)
Mar 29, 2019 1273 1281 1266 1271 0 +7.10(+0.56%)
Mar 28, 2019 1271 1279 1258 1264 0 -9.47(-0.74%)
Mar 27, 2019 1283 1291 1263 1274 0 -15.15(-1.18%)
Mar 26, 2019 1286 1300 1272 1289 0 +9.32(+0.73%)
Mar 25, 2019 1282 1289 1268 1280 0 -1.04(-0.08%)
Mar 22, 2019 1304 1312 1275 1281 0 -41.28(-3.12%)
Mar 21, 2019 1311 1333 1308 1322 0 +9.25(+0.70%)
Mar 20, 2019 1317 1326 1301 1313 0 -2.96(-0.22%)
Mar 19, 2019 1321 1330 1310 1316 0 +4.63(+0.35%)
Mar 18, 2019 1310 1321 1302 1311 0 -0.44(-0.03%)
Mar 15, 2019 1293 1321 1289 1311 0 +21.16(+1.64%)
Mar 14, 2019 1290 1299 1282 1290 0 +3.22(+0.25%)
Mar 13, 2019 1284 1297 1280 1287 0 +4.84(+0.38%)
Mar 12, 2019 1284 1293 1276 1282 0 +3.19(+0.25%)
Mar 11, 2019 1263 1285 1260 1279 0 +17.53(+1.39%)
Mar 08, 2019 1253 1264 1247 1261 0 -0.62(-0.05%)
Mar 07, 2019 1277 1281 1253 1262 0 -16.86(-1.32%)
Mar 06, 2019 1278 1293 1267 1279 0 -0.64(-0.05%)
Mar 05, 2019 1282 1291 1272 1280 0 +1.30(+0.10%)
Mar 04, 2019 1291 1296 1266 1278 0 -5.30(-0.41%)
Mar 01, 2019 1284 1292 1276 1284 0 +11.10(+0.87%)
Feb 28, 2019 1268 1282 1261 1273 0 +2.07(+0.16%)
Feb 27, 2019 1272 1276 1256 1270 0 -3.09(-0.24%)
Feb 26, 2019 1278 1285 1266 1274 0 -2.30(-0.18%)
Feb 25, 2019 1293 1298 1271 1276 0 -9.20(-0.72%)
Feb 22, 2019 1272 1288 1269 1285 0 +20.15(+1.59%)
Feb 21, 2019 1268 1273 1256 1265 0 -2.17(-0.17%)
Feb 20, 2019 1258 1274 1253 1267 0 +7.13(+0.57%)
Feb 19, 2019 1258 1269 1252 1260 0 -10.19(-0.80%)
Feb 15, 2019 1267 1276 1258 1270 0 +12.39(+0.99%)
Feb 14, 2019 1256 1265 1248 1258 0 -3.48(-0.28%)
Feb 13, 2019 1260 1275 1251 1261 0 +9.14(+0.73%)
Feb 12, 2019 1245 1261 1237 1252 0 +15.49(+1.25%)
Feb 11, 2019 1234 1246 1226 1237 0 +9.12(+0.74%)
Feb 08, 2019 1212 1234 1208 1227 0 +12.31(+1.01%)
Feb 07, 2019 1222 1230 1207 1215 0 -14.94(-1.21%)
Feb 06, 2019 1226 1241 1223 1230 0 +7.09(+0.58%)
Feb 05, 2019 1215 1231 1209 1223 0 +6.15(+0.51%)
Feb 04, 2019 1211 1222 1202 1217 0 +4.93(+0.41%)
Feb 01, 2019 1218 1228 1204 1212 0 -7.73(-0.63%)
Jan 31, 2019 1233 1239 1204 1220 0 -15.10(-1.22%)
Jan 30, 2019 1228 1245 1209 1235 0 +5.54(+0.45%)
Jan 29, 2019 1222 1248 1208 1229 0 +25.65(+2.13%)
Jan 28, 2019 1198 1214 1189 1204 0 -12.44(-1.02%)
Jan 25, 2019 1206 1233 1197 1216 0 +30.94(+2.61%)
Jan 24, 2019 1190 1202 1172 1185 0 +2.24(+0.19%)
Jan 23, 2019 1193 1206 1171 1183 0 -15.75(-1.31%)
Jan 22, 2019 1216 1220 1192 1199 0 -27.93(-2.28%)
Jan 18, 2019 1223 1235 1214 1226 0 +16.63(+1.37%)
Jan 17, 2019 1206 1218 1198 1210 0 -1.00(-0.08%)
Jan 16, 2019 1217 1225 1205 1211 0 -8.80(-0.72%)
Jan 15, 2019 1226 1237 1210 1220 0 -8.10(-0.66%)
Jan 14, 2019 1225 1236 1215 1228 0 -6.38(-0.52%)
Jan 11, 2019 1224 1244 1217 1234 0 -1.94(-0.16%)
Jan 10, 2019 1221 1241 1218 1236 0 -0.95(-0.08%)
Jan 09, 2019 1231 1247 1225 1237 0 +12.69(+1.04%)
Jan 08, 2019 1226 1236 1208 1224 0 +6.76(+0.56%)
Jan 07, 2019 1211 1230 1203 1218 0 +5.76(+0.48%)
Jan 04, 2019 1192 1218 1177 1212 0 +40.65(+3.47%)
Jan 03, 2019 1187 1198 1167 1171 0 -42.02(-3.46%)
Jan 02, 2019 1196 1223 1188 1213 0 -9.63(-0.79%)
Dec 31, 2018 1219 1229 1207 1223 0 +11.08(+0.91%)
Dec 28, 2018 1204 1226 1196 1212 0 +17.06(+1.43%)
Dec 27, 2018 1173 1198 1159 1195 0 +9.37(+0.79%)
Dec 26, 2018 1154 1186 1136 1185 0 +39.61(+3.46%)
Dec 24, 2018 1150 1168 1140 1146 0 -18.31(-1.57%)
Dec 21, 2018 1203 1217 1160 1164 0 -44.62(-3.69%)
Dec 20, 2018 1224 1237 1194 1209 0 -10.33(-0.85%)
Dec 19, 2018 1238 1260 1209 1219 0 -18.71(-1.51%)
Dec 18, 2018 1248 1260 1230 1238 0 -0.42(-0.03%)
Dec 17, 2018 1256 1267 1231 1238 0 -18.39(-1.46%)
Dec 14, 2018 1257 1280 1250 1256 0 -16.54(-1.30%)
Dec 13, 2018 1275 1283 1261 1273 0 +4.01(+0.32%)
Dec 12, 2018 1270 1286 1258 1269 0 +22.09(+1.77%)
Dec 11, 2018 1263 1271 1238 1247 0 +5.60(+0.45%)
Dec 10, 2018 1237 1255 1220 1241 0 +22.34(+1.83%)
Dec 07, 2018 1237 1252 1214 1219 0 -22.72(-1.83%)
Dec 06, 2018 1210 1244 1197 1242 0 +11.46(+0.93%)
Dec 04, 2018 1262 1270 1224 1230 0 -40.33(-3.17%)
Dec 03, 2018 1280 1287 1254 1271 0 +27.70(+2.23%)
Nov 30, 2018 1240 1249 1224 1243 0 +2.21(+0.18%)
Nov 29, 2018 1242 1257 1234 1241 0 +8.66(+0.70%)
Nov 28, 2018 1218 1235 1200 1232 0 +21.89(+1.81%)
Nov 27, 2018 1214 1225 1201 1210 0 -9.99(-0.82%)
Nov 26, 2018 1222 1231 1210 1220 0 +10.37(+0.86%)
Nov 23, 2018 1196 1220 1195 1210 0 +5.42(+0.45%)
Nov 21, 2018 1204 1204 1204 1204 0 +3.47(+0.29%)
Nov 20, 2018 1192 1215 1184 1201 0 -18.12(-1.49%)
Nov 19, 2018 1242 1251 1216 1219 0 -24.37(-1.96%)
Nov 16, 2018 1234 1259 1228 1243 0 +5.78(+0.47%)
Nov 15, 2018 1211 1243 1204 1238 0 +18.00(+1.48%)
Nov 14, 2018 1241 1247 1215 1220 0 -16.30(-1.32%)
Nov 13, 2018 1237 1257 1227 1236 0 +7.56(+0.62%)
Nov 12, 2018 1264 1267 1226 1228 0 -45.21(-3.55%)
Nov 09, 2018 1285 1293 1260 1274 0 -19.10(-1.48%)
Nov 08, 2018 1289 1315 1279 1293 0 -46.24(-3.45%)
Nov 07, 2018 1334 1345 1317 1339 0 +11.14(+0.84%)
Nov 06, 2018 1320 1339 1310 1328 0 +5.59(+0.42%)
Nov 05, 2018 1317 1330 1305 1322 0 +6.24(+0.47%)
Nov 02, 2018 1328 1334 1302 1316 0 -4.45(-0.34%)
Nov 01, 2018 1303 1330 1296 1320 0 +28.37(+2.20%)
Oct 31, 2018 1292 1312 1279 1292 0 +4.96(+0.39%)
Oct 30, 2018 1266 1295 1258 1287 0 +20.76(+1.64%)
Oct 29, 2018 1299 1306 1250 1266 0 -15.10(-1.18%)
Oct 26, 2018 1272 1303 1258 1281 0 +5.87(+0.46%)
Oct 24, 2018 1328 1340 1273 1275 0 -63.22(-4.72%)
Oct 23, 2018 1298 1352 1283 1339 0 -1.22(-0.09%)
Oct 22, 2018 1336 1350 1324 1340 0 +8.79(+0.66%)
Oct 19, 2018 1339 1351 1325 1331 0 +1.60(+0.12%)
Oct 18, 2018 1341 1357 1320 1330 0 -9.35(-0.70%)
Oct 17, 2018 1341 1353 1321 1339 0 +0.34(+0.03%)
Oct 16, 2018 1319 1349 1313 1339 0 +36.35(+2.79%)
Oct 15, 2018 1296 1316 1288 1302 0 +13.54(+1.05%)
Oct 12, 2018 1302 1306 1269 1289 0 +9.71(+0.76%)
Oct 11, 2018 1309 1323 1270 1279 0 -35.42(-2.69%)
Oct 10, 2018 1355 1362 1312 1314 0 -58.67(-4.27%)
Oct 09, 2018 1378 1387 1367 1373 0 -7.90(-0.57%)
Oct 08, 2018 1381 1393 1370 1381 0 -8.24(-0.59%)
Oct 05, 2018 1410 1416 1378 1389 0 -24.20(-1.71%)
Oct 04, 2018 1409 1423 1401 1413 0 -5.06(-0.36%)
Oct 03, 2018 1429 1436 1414 1418 0 -0.51(-0.04%)
Oct 02, 2018 1411 1430 1405 1419 0 +1.96(+0.14%)
Oct 01, 2018 1423 1436 1410 1417 0 +1.42(+0.10%)
Sep 28, 2018 1408 1431 1403 1416 0 -1.81(-0.13%)
Sep 27, 2018 1417 1431 1408 1417 0 +6.23(+0.44%)
Sep 26, 2018 1421 1433 1408 1411 0 -14.02(-0.98%)
Sep 25, 2018 1422 1438 1418 1425 0 -2.16(-0.15%)
Sep 24, 2018 1423 1434 1413 1427 0 -1.99(-0.14%)
Sep 21, 2018 1441 1448 1419 1429 0 -5.36(-0.37%)
Sep 20, 2018 1431 1446 1421 1435 0 +10.84(+0.76%)
Sep 19, 2018 1435 1441 1415 1424 0 -12.38(-0.86%)
Sep 18, 2018 1425 1455 1419 1436 0 +21.16(+1.50%)
Sep 17, 2018 1432 1441 1410 1415 0 -17.56(-1.23%)
Sep 14, 2018 1429 1449 1422 1433 0 +6.91(+0.48%)
Sep 13, 2018 1414 1439 1405 1426 0 +40.04(+2.89%)
Sep 12, 2018 1385 1397 1362 1386 0 -4.88(-0.35%)
Sep 11, 2018 1385 1396 1379 1391 0 -2.39(-0.17%)
Sep 10, 2018 1380 1402 1372 1393 0 +22.14(+1.62%)
Sep 07, 2018 1366 1380 1360 1371 0 -3.48(-0.25%)
Sep 06, 2018 1380 1389 1368 1374 0 -3.50(-0.25%)
Sep 05, 2018 1371 1390 1357 1378 0 +1.00(+0.07%)
Sep 04, 2018 1364 1380 1358 1377 0 +10.49(+0.77%)
Aug 31, 2018 1366 1366 1366 1366 0 +2.99(+0.22%)
Aug 30, 2018 1373 1381 1358 1363 0 -16.20(-1.17%)
Aug 29, 2018 1382 1391 1373 1379 0 -4.83(-0.35%)
Aug 28, 2018 1378 1396 1365 1384 0 +20.18(+1.48%)
Aug 27, 2018 1359 1370 1355 1364 0 +12.25(+0.91%)
Aug 24, 2018 1346 1357 1341 1352 0 +15.93(+1.19%)
Aug 23, 2018 1341 1347 1332 1336 0 +0.32(+0.02%)
Aug 22, 2018 1333 1343 1327 1336 0 +4.12(+0.31%)
Aug 21, 2018 1326 1337 1322 1332 0 +10.58(+0.80%)
Aug 20, 2018 1323 1329 1313 1321 0 +3.48(+0.26%)
Aug 17, 2018 1308 1321 1302 1317 0 +9.47(+0.72%)
Aug 16, 2018 1306 1316 1300 1308 0 +8.18(+0.63%)
Aug 15, 2018 1299 1308 1284 1300 0 -7.96(-0.61%)
Aug 14, 2018 1302 1313 1296 1308 0 +9.47(+0.73%)
Aug 13, 2018 1305 1310 1293 1298 0 -1.72(-0.13%)
Aug 10, 2018 1304 1311 1295 1300 0 -17.20(-1.31%)
Aug 09, 2018 1318 1327 1313 1317 0 -2.96(-0.22%)
Aug 08, 2018 1320 1329 1313 1320 0 +0.20(+0.02%)
Aug 07, 2018 1324 1329 1314 1320 0 +3.85(+0.29%)
Aug 06, 2018 1315 1324 1307 1316 0 +3.05(+0.23%)
Aug 03, 2018 1309 1320 1302 1313 0 +5.93(+0.45%)
Aug 02, 2018 1296 1313 1290 1307 0 +0.67(+0.05%)
Aug 01, 2018 1303 1321 1295 1306 0 +1.08(+0.08%)
Jul 31, 2018 1294 1317 1286 1305 0 +24.73(+1.93%)
Jul 30, 2018 1297 1306 1277 1281 0 -9.32(-0.72%)
Jul 27, 2018 1304 1309 1282 1290 0 -17.44(-1.33%)
Jul 26, 2018 1299 1317 1276 1307 0 +22.63(+1.76%)
Jul 25, 2018 1260 1289 1248 1285 0 +33.15(+2.65%)
Jul 24, 2018 1259 1269 1249 1252 0 +0.38(+0.03%)
Jul 23, 2018 1245 1259 1236 1251 0 -0.07(-0.01%)
Jul 20, 2018 1254 1261 1247 1251 0 -6.41(-0.51%)
Jul 19, 2018 1255 1267 1249 1258 0 -0.68(-0.05%)
Jul 18, 2018 1258 1266 1247 1258 0 +19.59(+1.58%)
Jul 17, 2018 1225 1244 1219 1239 0 +7.14(+0.58%)
Jul 16, 2018 1235 1242 1226 1232 0 -1.02(-0.08%)
Jul 13, 2018 1233 1241 1227 1233 0 -1.44(-0.12%)
Jul 12, 2018 1223 1238 1217 1234 0 +17.98(+1.48%)
Jul 11, 2018 1221 1231 1208 1216 0 -20.83(-1.68%)
Jul 10, 2018 1231 1241 1225 1237 0 +6.65(+0.54%)
Jul 09, 2018 1225 1236 1214 1230 0 +12.03(+0.99%)
Jul 06, 2018 1212 1224 1203 1218 0 +10.52(+0.87%)
Jul 05, 2018 1189 1210 1184 1208 0 +24.15(+2.04%)
Jul 03, 2018 1184 1184 1184 1184 0 -7.50(-0.63%)
Jul 02, 2018 1177 1193 1171 1191 0 -1.60(-0.13%)
Jun 29, 2018 1190 1207 1187 1193 0 +9.79(+0.83%)
Jun 28, 2018 1172 1193 1166 1183 0 +4.04(+0.34%)
Jun 27, 2018 1198 1212 1178 1179 0 -17.59(-1.47%)
Jun 26, 2018 1201 1206 1190 1196 0 -4.44(-0.37%)
Jun 25, 2018 1216 1220 1190 1201 0 -24.11(-1.97%)
Jun 22, 2018 1230 1234 1217 1225 0 +1.78(+0.15%)
Jun 21, 2018 1234 1236 1217 1223 0 -10.44(-0.85%)
Jun 20, 2018 1237 1242 1226 1234 0 +3.40(+0.28%)
Jun 19, 2018 1226 1235 1215 1230 0 -11.69(-0.94%)
Jun 18, 2018 1237 1246 1229 1242 0 -10.04(-0.80%)
Jun 15, 2018 1252 1254 1241 1252 0 +4.98(+0.40%)
Jun 14, 2018 1246 1254 1238 1247 0 +6.31(+0.51%)
Jun 13, 2018 1240 1254 1233 1241 0 +5.41(+0.44%)
Jun 12, 2018 1239 1246 1227 1235 0 +0.50(+0.04%)
Jun 11, 2018 1232 1243 1227 1235 0 +0.45(+0.04%)
Jun 08, 2018 1234 1241 1226 1234 0 -3.22(-0.26%)
Jun 07, 2018 1252 1261 1229 1238 0 +1.70(+0.14%)
Jun 06, 2018 1227 1238 1221 1236 0 +10.91(+0.89%)
Jun 05, 2018 1222 1234 1217 1225 0 +5.51(+0.45%)
Jun 04, 2018 1217 1225 1208 1219 0 +6.54(+0.54%)
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.