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

Internet Service Providers Sector (CIX: MSECTOR850 )

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 30, 2014 2211 2223 2191 2195 0 -23.62(-1.06%)
May 29, 2014 2159 2263 2200 2219 0 +45.20(+2.08%)
May 28, 2014 2162 2196 2161 2173 0 +10.27(+0.47%)
May 27, 2014 2146 2208 2144 2163 0 -13.46(-0.62%)
May 23, 2014 2177 2177 2177 0 +62.59(+2.96%)
May 22, 2014 2170 2199 2101 2114 0 -16.07(-0.75%)
May 21, 2014 2066 2180 1998 2130 0 +112.70(+5.59%)
May 20, 2014 2037 2074 2008 2017 0 -72.49(-3.47%)
May 19, 2014 2087 2104 2061 2090 0 +55.88(+2.75%)
May 16, 2014 2004 2059 1996 2034 0 +64.01(+3.25%)
May 15, 2014 1949 1998 1943 1970 0 +20.60(+1.06%)
May 14, 2014 1914 1965 1939 1949 0 -8.25(-0.42%)
May 13, 2014 1918 1963 1933 1958 0 +52.12(+2.74%)
May 12, 2014 1926 1937 1898 1905 0 -22.24(-1.15%)
May 09, 2014 1976 1996 1922 1928 0 -64.16(-3.22%)
May 08, 2014 1965 2011 1986 1992 0 -8.82(-0.44%)
May 07, 2014 2018 2019 1997 2001 0 -27.19(-1.34%)
May 06, 2014 1997 2039 2023 2028 0 +12.63(+0.63%)
May 05, 2014 2010 2024 2003 2015 0 -8.11(-0.40%)
May 02, 2014 2021 2041 2013 2023 0 -0.23(-0.01%)
May 01, 2014 2028 2045 2020 2024 0 +36.86(+1.86%)
Apr 30, 2014 1991 2000 1982 1987 0 -11.87(-0.59%)
Apr 29, 2014 1980 2017 1990 1999 0 -11.31(-0.56%)
Apr 28, 2014 2026 2026 2002 2010 0 -30.78(-1.51%)
Apr 25, 2014 2005 2046 2009 2041 0 -14.87(-0.72%)
Apr 24, 2014 2054 2072 2042 2056 0 -5.19(-0.25%)
Apr 23, 2014 2039 2081 2055 2061 0 -19.70(-0.95%)
Apr 22, 2014 2091 2115 2063 2080 0 -31.66(-1.50%)
Apr 21, 2014 2054 2117 2027 2112 0 +92.71(+4.59%)
Apr 17, 2014 2019 2019 2019 0 +47.98(+2.43%)
Apr 16, 2014 1930 1994 1954 1971 0 +57.43(+3.00%)
Apr 15, 2014 1836 1941 1854 1914 0 +40.15(+2.14%)
Apr 14, 2014 1843 1883 1837 1874 0 +27.23(+1.47%)
Apr 11, 2014 1824 1874 1840 1847 0 -25.55(-1.36%)
Apr 10, 2014 1890 1926 1864 1872 0 -71.19(-3.66%)
Apr 09, 2014 1899 1964 1925 1943 0 -2.31(-0.12%)
Apr 08, 2014 1909 1974 1934 1946 0 +32.54(+1.70%)
Apr 07, 2014 1896 1934 1884 1913 0 -40.65(-2.08%)
Apr 04, 2014 2000 2007 1927 1954 0 -62.81(-3.11%)
Apr 03, 2014 2048 2089 2002 2017 0 -78.42(-3.74%)
Apr 02, 2014 2072 2124 2065 2095 0 +21.90(+1.06%)
Apr 01, 2014 2041 2114 2061 2073 0 +6.59(+0.32%)
Mar 31, 2014 2036 2102 2028 2066 0 +36.87(+1.82%)
Mar 28, 2014 1968 2047 2000 2030 0 +30.76(+1.54%)
Mar 27, 2014 1926 2024 1959 1999 0 +133.00(+7.13%)
Mar 26, 2014 1885 1931 1860 1866 0 -39.50(-2.07%)
Mar 25, 2014 1892 1937 1885 1905 0 +6.03(+0.32%)
Mar 24, 2014 1830 1911 1867 1899 0 +59.26(+3.22%)
Mar 21, 2014 1847 1863 1837 1840 0 -6.80(-0.37%)
Mar 20, 2014 1850 1870 1838 1847 0 -71.15(-3.71%)
Mar 19, 2014 1923 1950 1899 1918 0 -28.97(-1.49%)
Mar 18, 2014 1908 1965 1905 1947 0 +63.28(+3.36%)
Mar 17, 2014 1869 1889 1862 1884 0 +13.99(+0.75%)
Mar 14, 2014 1869 1882 1859 1870 0 -49.52(-2.58%)
Mar 13, 2014 1945 1952 1911 1919 0 -12.18(-0.63%)
Mar 12, 2014 1904 1970 1928 1931 0 +6.67(+0.35%)
Mar 11, 2014 1873 1940 1903 1925 0 +53.87(+2.88%)
Mar 10, 2014 1841 1888 1860 1871 0 +9.20(+0.49%)
Mar 07, 2014 1837 1896 1840 1862 0 +53.44(+2.96%)
Mar 06, 2014 1800 1859 1787 1808 0 +2.37(+0.13%)
Mar 05, 2014 1757 1817 1770 1806 0 +18.53(+1.04%)
Mar 04, 2014 1749 1791 1753 1787 0 +34.08(+1.94%)
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.