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

Networking & Communication Devices Sector (CIX: MSECTOR814 )

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, 2020 2265 2351 2235 2351 0 +78.86(+3.47%)
May 28, 2020 2260 2287 2233 2272 0 +9.11(+0.40%)
May 27, 2020 2217 2264 2206 2263 0 +55.47(+2.51%)
May 26, 2020 2253 2254 2200 2207 0 -2.22(-0.10%)
May 22, 2020 2200 2213 2171 2209 0 +8.64(+0.39%)
May 21, 2020 2237 2247 2194 2201 0 -36.05(-1.61%)
May 20, 2020 2218 2255 2216 2237 0 +41.19(+1.88%)
May 19, 2020 2207 2215 2186 2196 0 -22.38(-1.01%)
May 18, 2020 2224 2229 2182 2218 0 +39.58(+1.82%)
May 15, 2020 2115 2186 2111 2178 0 +19.70(+0.91%)
May 14, 2020 2138 2194 2129 2159 0 +88.79(+4.29%)
May 13, 2020 2141 2150 2039 2070 0 -62.45(-2.93%)
May 12, 2020 2169 2186 2131 2132 0 -6.78(-0.32%)
May 11, 2020 2113 2155 2104 2139 0 +15.74(+0.74%)
May 08, 2020 2076 2125 2061 2123 0 +78.59(+3.84%)
May 07, 2020 2053 2063 2034 2045 0 +13.13(+0.65%)
May 06, 2020 2049 2058 2021 2032 0 -12.35(-0.60%)
May 05, 2020 2049 2067 2037 2044 0 +7.89(+0.39%)
May 04, 2020 2019 2041 1994 2036 0 +18.79(+0.93%)
May 01, 2020 2053 2061 2007 2017 0 -67.27(-3.23%)
Apr 30, 2020 2128 2128 2074 2085 0 -52.07(-2.44%)
Apr 29, 2020 2145 2154 2117 2137 0 +35.86(+1.71%)
Apr 28, 2020 2148 2156 2096 2101 0 -25.25(-1.19%)
Apr 27, 2020 2108 2134 2102 2126 0 +27.45(+1.31%)
Apr 24, 2020 2067 2105 2056 2099 0 +42.80(+2.08%)
Apr 23, 2020 2069 2101 2050 2056 0 -6.62(-0.32%)
Apr 22, 2020 2039 2079 2030 2062 0 +59.27(+2.96%)
Apr 21, 2020 2064 2072 1996 2003 0 -95.33(-4.54%)
Apr 20, 2020 2069 2136 2061 2098 0 +5.45(+0.26%)
Apr 17, 2020 2081 2101 2056 2093 0 +49.04(+2.40%)
Apr 16, 2020 2056 2058 2003 2044 0 -0.82(-0.04%)
Apr 15, 2020 2078 2087 2030 2045 0 -61.84(-2.94%)
Apr 14, 2020 2068 2109 2046 2107 0 +76.02(+3.74%)
Apr 13, 2020 2022 2042 1997 2031 0 +1.61(+0.08%)
Apr 09, 2020 2074 2080 2012 2029 0 -21.57(-1.05%)
Apr 08, 2020 2029 2079 2014 2051 0 +47.48(+2.37%)
Apr 07, 2020 2097 2104 2000 2003 0 -34.50(-1.69%)
Apr 06, 2020 1989 2050 1956 2038 0 +116.75(+6.08%)
Apr 03, 2020 1954 1979 1893 1921 0 -32.84(-1.68%)
Apr 02, 2020 1857 1961 1839 1954 0 +70.70(+3.75%)
Apr 01, 2020 1873 1909 1858 1883 0 -45.82(-2.38%)
Mar 31, 2020 1972 1987 1919 1929 0 -52.37(-2.64%)
Mar 30, 2020 1940 1990 1914 1981 0 +71.53(+3.75%)
Mar 27, 2020 1928 1974 1888 1910 0 -84.60(-4.24%)
Mar 26, 2020 1868 2011 1838 1994 0 +140.76(+7.59%)
Mar 25, 2020 1900 1964 1845 1853 0 -43.35(-2.29%)
Mar 24, 2020 1787 1901 1746 1897 0 +197.25(+11.61%)
Mar 23, 2020 1743 1760 1657 1700 0 -47.83(-2.74%)
Mar 20, 2020 1874 1886 1737 1747 0 -100.45(-5.44%)
Mar 19, 2020 1817 1926 1771 1848 0 +26.95(+1.48%)
Mar 18, 2020 1659 1850 1635 1821 0 +73.63(+4.21%)
Mar 17, 2020 1710 1787 1653 1747 0 +83.01(+4.99%)
Mar 16, 2020 1635 1824 1587 1664 0 -192.97(-10.39%)
Mar 13, 2020 1742 1861 1648 1857 0 +212.39(+12.91%)
Mar 12, 2020 1706 1770 1628 1645 0 -185.62(-10.14%)
Mar 11, 2020 1925 1932 1797 1830 0 -146.75(-7.42%)
Mar 10, 2020 1934 1981 1868 1977 0 +105.60(+5.64%)
Mar 09, 2020 1825 1950 1793 1872 0 -87.99(-4.49%)
Mar 06, 2020 1879 1973 1869 1960 0 +3.86(+0.20%)
Mar 05, 2020 1986 2003 1942 1956 0 -89.74(-4.39%)
Mar 04, 2020 2011 2048 1967 2045 0 +66.94(+3.38%)
Mar 03, 2020 2036 2070 1961 1979 0 -53.22(-2.62%)
Mar 02, 2020 1981 2033 1922 2032 0 +60.93(+3.09%)
Feb 28, 2020 1912 2001 1894 1971 0 -7.65(-0.39%)
Feb 27, 2020 2038 2079 1976 1978 0 -102.43(-4.92%)
Feb 26, 2020 2121 2140 2069 2081 0 -28.46(-1.35%)
Feb 25, 2020 2174 2182 2077 2109 0 -62.25(-2.87%)
Feb 24, 2020 2220 2252 2171 2172 0 -111.33(-4.88%)
Feb 21, 2020 2304 2311 2271 2283 0 -26.89(-1.16%)
Feb 20, 2020 2273 2315 2264 2310 0 +27.66(+1.21%)
Feb 19, 2020 2301 2308 2263 2282 0 -14.25(-0.62%)
Feb 18, 2020 2307 2310 2282 2296 0 -18.59(-0.80%)
Feb 14, 2020 2327 2330 2292 2315 0 -16.49(-0.71%)
Feb 13, 2020 2323 2351 2296 2332 0 -122.11(-4.98%)
Feb 12, 2020 2431 2473 2428 2454 0 +37.24(+1.54%)
Feb 11, 2020 2428 2444 2403 2416 0 +13.52(+0.56%)
Feb 10, 2020 2359 2405 2354 2403 0 +44.18(+1.87%)
Feb 07, 2020 2385 2397 2351 2359 0 -30.52(-1.28%)
Feb 06, 2020 2390 2397 2367 2389 0 +10.14(+0.43%)
Feb 05, 2020 2374 2388 2364 2379 0 +38.96(+1.66%)
Feb 04, 2020 2323 2346 2315 2340 0 +51.51(+2.25%)
Feb 03, 2020 2282 2304 2272 2289 0 +26.64(+1.18%)
Jan 31, 2020 2309 2311 2253 2262 0 -59.46(-2.56%)
Jan 30, 2020 2287 2324 2273 2321 0 +9.49(+0.41%)
Jan 29, 2020 2358 2360 2306 2312 0 -24.38(-1.04%)
Jan 28, 2020 2335 2362 2333 2336 0 -4.68(-0.20%)
Jan 27, 2020 2359 2370 2328 2341 0 -64.92(-2.70%)
Jan 24, 2020 2423 2436 2390 2406 0 -6.47(-0.27%)
Jan 23, 2020 2412 2421 2383 2412 0 -2.42(-0.10%)
Jan 22, 2020 2426 2438 2414 2415 0 +11.56(+0.48%)
Jan 21, 2020 2412 2423 2397 2403 0 -11.60(-0.48%)
Jan 17, 2020 2430 2441 2407 2415 0 -2.38(-0.10%)
Jan 16, 2020 2385 2419 2377 2417 0 +50.68(+2.14%)
Jan 15, 2020 2362 2386 2354 2367 0 +10.49(+0.45%)
Jan 14, 2020 2364 2366 2347 2356 0 -8.78(-0.37%)
Jan 13, 2020 2333 2366 2331 2365 0 +41.18(+1.77%)
Jan 10, 2020 2341 2345 2320 2324 0 -9.93(-0.43%)
Jan 09, 2020 2355 2360 2320 2334 0 -8.14(-0.35%)
Jan 08, 2020 2316 2355 2308 2342 0 +1.17(+0.05%)
Jan 07, 2020 2352 2352 2322 2341 0 -14.83(-0.63%)
Jan 06, 2020 2324 2357 2318 2355 0 +7.66(+0.33%)
Jan 03, 2020 2360 2372 2340 2348 0 -42.28(-1.77%)
Jan 02, 2020 2370 2388 2360 2390 0 +25.47(+1.08%)
Dec 31, 2019 2344 2366 2338 2365 0 +17.83(+0.76%)
Dec 30, 2019 2354 2361 2332 2347 0 -7.81(-0.33%)
Dec 27, 2019 2366 2369 2350 2355 0 -4.23(-0.18%)
Dec 26, 2019 2355 2366 2348 2359 0 +4.11(+0.17%)
Dec 24, 2019 2374 2377 2348 2355 0 -15.84(-0.67%)
Dec 23, 2019 2344 2380 2338 2370 0 +30.11(+1.29%)
Dec 20, 2019 2378 2383 2338 2340 0 -19.83(-0.84%)
Dec 19, 2019 2325 2366 2322 2360 0 +58.86(+2.56%)
Dec 18, 2019 2296 2307 2282 2301 0 +9.52(+0.42%)
Dec 17, 2019 2281 2296 2267 2292 0 +22.35(+0.98%)
Dec 16, 2019 2262 2300 2260 2269 0 +31.73(+1.42%)
Dec 13, 2019 2267 2275 2232 2238 0 -18.16(-0.81%)
Dec 12, 2019 2201 2261 2195 2256 0 +65.55(+2.99%)
Dec 11, 2019 2193 2198 2182 2190 0 +10.40(+0.48%)
Dec 10, 2019 2169 2185 2165 2180 0 +8.48(+0.39%)
Dec 09, 2019 2172 2194 2164 2171 0 +2.50(+0.12%)
Dec 06, 2019 2171 2181 2160 2169 0 +14.56(+0.68%)
Dec 05, 2019 2181 2183 2148 2154 0 -18.49(-0.85%)
Dec 04, 2019 2204 2206 2171 2173 0 -19.16(-0.87%)
Dec 03, 2019 2197 2202 2165 2192 0 -20.98(-0.95%)
Dec 02, 2019 2240 2244 2211 2213 0 -29.93(-1.33%)
Nov 29, 2019 2240 2255 2235 2243 0 +2.19(+0.10%)
Nov 27, 2019 2248 2252 2226 2241 0 -5.76(-0.26%)
Nov 26, 2019 2257 2268 2242 2247 0 -6.82(-0.30%)
Nov 25, 2019 2230 2258 2227 2253 0 +30.12(+1.35%)
Nov 22, 2019 2237 2239 2215 2223 0 +1.39(+0.06%)
Nov 21, 2019 2237 2239 2214 2222 0 -12.31(-0.55%)
Nov 20, 2019 2264 2268 2226 2234 0 -20.74(-0.92%)
Nov 19, 2019 2252 2262 2235 2255 0 +14.74(+0.66%)
Nov 18, 2019 2229 2243 2203 2240 0 +5.82(+0.26%)
Nov 15, 2019 2232 2260 2219 2234 0 +11.12(+0.50%)
Nov 14, 2019 2253 2274 2207 2223 0 -166.55(-6.97%)
Nov 13, 2019 2380 2410 2375 2390 0 +2.33(+0.10%)
Nov 12, 2019 2386 2408 2375 2387 0 +9.62(+0.40%)
Nov 11, 2019 2372 2396 2350 2378 0 -33.50(-1.39%)
Nov 08, 2019 2390 2412 2372 2411 0 +21.52(+0.90%)
Nov 07, 2019 2400 2418 2379 2390 0 +6.05(+0.25%)
Nov 06, 2019 2360 2395 2358 2384 0 +26.53(+1.13%)
Nov 05, 2019 2348 2366 2332 2357 0 +15.10(+0.64%)
Nov 04, 2019 2342 2361 2333 2342 0 +23.13(+1.00%)
Nov 01, 2019 2311 2342 2300 2319 0 -23.79(-1.02%)
Oct 31, 2019 2347 2350 2321 2343 0 -3.31(-0.14%)
Oct 30, 2019 2333 2348 2325 2346 0 +15.76(+0.68%)
Oct 29, 2019 2321 2342 2313 2330 0 +0.92(+0.04%)
Oct 28, 2019 2330 2352 2324 2329 0 +12.43(+0.54%)
Oct 25, 2019 2302 2326 2295 2317 0 +26.44(+1.15%)
Oct 24, 2019 2331 2331 2275 2291 0 -29.73(-1.28%)
Oct 23, 2019 2340 2353 2310 2320 0 -24.72(-1.05%)
Oct 22, 2019 2343 2361 2336 2345 0 +9.67(+0.41%)
Oct 21, 2019 2323 2341 2315 2335 0 +33.46(+1.45%)
Oct 18, 2019 2320 2329 2299 2302 0 -15.41(-0.67%)
Oct 17, 2019 2322 2330 2296 2317 0 +13.77(+0.60%)
Oct 16, 2019 2284 2309 2281 2303 0 +19.51(+0.85%)
Oct 15, 2019 2279 2296 2268 2284 0 +14.87(+0.66%)
Oct 14, 2019 2293 2293 2266 2269 0 -24.58(-1.07%)
Oct 11, 2019 2299 2330 2289 2294 0 +19.94(+0.88%)
Oct 10, 2019 2267 2278 2244 2274 0 -31.04(-1.35%)
Oct 09, 2019 2309 2321 2296 2305 0 +21.96(+0.96%)
Oct 08, 2019 2337 2339 2281 2283 0 -67.13(-2.86%)
Oct 07, 2019 2336 2368 2329 2350 0 +11.05(+0.47%)
Oct 04, 2019 2325 2344 2310 2339 0 +22.94(+0.99%)
Oct 03, 2019 2279 2317 2249 2316 0 +25.01(+1.09%)
Oct 02, 2019 2329 2331 2264 2291 0 -57.21(-2.44%)
Oct 01, 2019 2443 2454 2330 2348 0 -83.19(-3.42%)
Sep 30, 2019 2420 2444 2410 2431 0 +25.80(+1.07%)
Sep 27, 2019 2413 2436 2393 2406 0 +0.87(+0.04%)
Sep 26, 2019 2432 2436 2375 2405 0 -37.15(-1.52%)
Sep 25, 2019 2412 2449 2390 2442 0 +26.34(+1.09%)
Sep 24, 2019 2446 2467 2406 2416 0 -14.60(-0.60%)
Sep 23, 2019 2441 2446 2422 2430 0 -6.18(-0.25%)
Sep 20, 2019 2422 2450 2401 2436 0 +19.16(+0.79%)
Sep 19, 2019 2425 2453 2410 2417 0 -7.56(-0.31%)
Sep 18, 2019 2431 2445 2398 2425 0 -4.03(-0.17%)
Sep 17, 2019 2456 2459 2417 2429 0 -28.21(-1.15%)
Sep 16, 2019 2447 2468 2446 2457 0 -1.62(-0.07%)
Sep 13, 2019 2459 2469 2445 2459 0 +4.05(+0.17%)
Sep 12, 2019 2471 2473 2429 2454 0 +1.30(+0.05%)
Sep 11, 2019 2455 2462 2424 2453 0 +32.55(+1.34%)
Sep 10, 2019 2388 2428 2359 2421 0 +31.92(+1.34%)
Sep 09, 2019 2408 2411 2383 2389 0 -12.68(-0.53%)
Sep 06, 2019 2391 2409 2373 2401 0 +21.05(+0.88%)
Sep 05, 2019 2359 2395 2347 2380 0 +59.43(+2.56%)
Sep 04, 2019 2310 2330 2304 2321 0 +36.16(+1.58%)
Sep 03, 2019 2291 2308 2270 2285 0 -17.07(-0.74%)
Aug 30, 2019 2336 2338 2289 2302 0 -21.53(-0.93%)
Aug 29, 2019 2338 2354 2315 2323 0 +20.63(+0.90%)
Aug 28, 2019 2286 2307 2271 2303 0 +3.49(+0.15%)
Aug 27, 2019 2336 2342 2294 2299 0 -16.15(-0.70%)
Aug 26, 2019 2314 2325 2295 2315 0 +22.93(+1.00%)
Aug 23, 2019 2356 2386 2284 2292 0 -76.98(-3.25%)
Aug 22, 2019 2420 2424 2358 2369 0 -27.77(-1.16%)
Aug 21, 2019 2384 2405 2376 2397 0 +41.31(+1.75%)
Aug 20, 2019 2388 2390 2355 2356 0 -30.16(-1.26%)
Aug 19, 2019 2359 2392 2338 2386 0 +72.79(+3.15%)
Aug 16, 2019 2287 2332 2285 2313 0 +35.34(+1.55%)
Aug 15, 2019 2333 2360 2266 2278 0 -206.89(-8.33%)
Aug 14, 2019 2559 2559 2462 2485 0 -104.58(-4.04%)
Aug 13, 2019 2529 2608 2516 2589 0 +56.75(+2.24%)
Aug 12, 2019 2567 2571 2523 2533 0 -42.64(-1.66%)
Aug 09, 2019 2593 2597 2556 2575 0 -35.49(-1.36%)
Aug 08, 2019 2593 2621 2583 2611 0 +39.94(+1.55%)
Aug 07, 2019 2545 2578 2515 2571 0 -11.86(-0.46%)
Aug 06, 2019 2553 2590 2534 2583 0 +57.59(+2.28%)
Aug 05, 2019 2574 2581 2504 2525 0 -91.48(-3.50%)
Aug 02, 2019 2663 2668 2584 2617 0 -102.85(-3.78%)
Aug 01, 2019 2742 2792 2708 2719 0 -2.35(-0.09%)
Jul 31, 2019 2765 2790 2697 2722 0 -49.18(-1.77%)
Jul 30, 2019 2787 2791 2763 2771 0 -20.23(-0.72%)
Jul 29, 2019 2779 2802 2771 2791 0 +19.51(+0.70%)
Jul 26, 2019 2782 2790 2762 2772 0 -2.96(-0.11%)
Jul 25, 2019 2812 2819 2763 2775 0 -31.90(-1.14%)
Jul 24, 2019 2821 2828 2799 2807 0 -20.83(-0.74%)
Jul 23, 2019 2844 2846 2816 2827 0 -3.86(-0.14%)
Jul 22, 2019 2817 2843 2810 2831 0 +19.58(+0.70%)
Jul 19, 2019 2834 2846 2810 2812 0 -18.28(-0.65%)
Jul 18, 2019 2797 2833 2789 2830 0 +25.56(+0.91%)
Jul 17, 2019 2822 2833 2803 2804 0 -20.38(-0.72%)
Jul 16, 2019 2848 2856 2816 2825 0 -18.55(-0.65%)
Jul 15, 2019 2841 2853 2834 2843 0 +4.63(+0.16%)
Jul 12, 2019 2820 2841 2819 2839 0 +32.85(+1.17%)
Jul 11, 2019 2808 2821 2787 2806 0 +8.86(+0.32%)
Jul 10, 2019 2777 2823 2772 2797 0 +36.65(+1.33%)
Jul 09, 2019 2761 2777 2745 2760 0 +6.67(+0.24%)
Jul 08, 2019 2755 2768 2741 2754 0 -23.85(-0.86%)
Jul 05, 2019 2748 2784 2734 2778 0 +6.90(+0.25%)
Jul 03, 2019 2738 2774 2726 2771 0 +31.84(+1.16%)
Jul 02, 2019 2693 2745 2690 2739 0 +46.93(+1.74%)
Jul 01, 2019 2714 2719 2664 2692 0 +4.86(+0.18%)
Jun 28, 2019 2743 2747 2653 2687 0 -47.22(-1.73%)
Jun 27, 2019 2790 2806 2721 2734 0 -39.77(-1.43%)
Jun 26, 2019 2770 2795 2761 2774 0 +26.64(+0.97%)
Jun 25, 2019 2794 2802 2744 2747 0 -52.46(-1.87%)
Jun 24, 2019 2805 2807 2776 2800 0 +5.94(+0.21%)
Jun 21, 2019 2812 2847 2790 2794 0 -18.34(-0.65%)
Jun 20, 2019 2795 2819 2777 2812 0 +60.02(+2.18%)
Jun 19, 2019 2748 2764 2734 2752 0 +3.84(+0.14%)
Jun 18, 2019 2749 2778 2734 2748 0 +31.66(+1.17%)
Jun 17, 2019 2698 2721 2689 2717 0 +30.01(+1.12%)
Jun 14, 2019 2746 2747 2682 2687 0 -67.67(-2.46%)
Jun 13, 2019 2743 2760 2735 2754 0 +12.58(+0.46%)
Jun 12, 2019 2751 2776 2730 2742 0 -56.29(-2.01%)
Jun 11, 2019 2781 2820 2779 2798 0 +32.50(+1.18%)
Jun 10, 2019 2753 2777 2742 2766 0 +23.33(+0.85%)
Jun 07, 2019 2717 2760 2699 2742 0 +39.53(+1.46%)
Jun 06, 2019 2693 2713 2660 2703 0 +16.72(+0.62%)
Jun 05, 2019 2642 2688 2637 2686 0 +73.73(+2.82%)
Jun 04, 2019 2574 2632 2570 2612 0 +63.34(+2.49%)
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.