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 31, 2018 1826 1828 1811 1822 0 +6.36(+0.35%)
May 30, 2018 1810 1825 1804 1816 0 +8.67(+0.48%)
May 29, 2018 1803 1823 1801 1807 0 -24.88(-1.36%)
May 25, 2018 1832 1832 1832 1832 0 +10.56(+0.58%)
May 24, 2018 1857 1883 1804 1821 0 -29.05(-1.57%)
May 23, 2018 1866 1873 1795 1850 0 -6.70(-0.36%)
May 22, 2018 1852 1880 1836 1857 0 -17.43(-0.93%)
May 21, 2018 1871 1879 1869 1875 0 -6.94(-0.37%)
May 18, 2018 1886 1899 1869 1881 0 -5.79(-0.31%)
May 17, 2018 1872 1898 1870 1887 0 +15.03(+0.80%)
May 16, 2018 1865 1878 1861 1872 0 +6.47(+0.35%)
May 15, 2018 1812 1894 1803 1866 0 +128.77(+7.41%)
May 14, 2018 1738 1752 1726 1737 0 +1.92(+0.11%)
May 11, 2018 1725 1742 1712 1735 0 +8.95(+0.52%)
May 10, 2018 1722 1737 1709 1726 0 +0.37(+0.02%)
May 09, 2018 1734 1747 1706 1726 0 -20.25(-1.16%)
May 08, 2018 1746 1761 1711 1746 0 -1.99(-0.11%)
May 07, 2018 1758 1770 1739 1748 0 +0.62(+0.04%)
May 04, 2018 1732 1758 1729 1747 0 +0.59(+0.03%)
May 03, 2018 1746 1756 1735 1747 0 +1.54(+0.09%)
May 02, 2018 1738 1752 1729 1745 0 -22.31(-1.26%)
May 01, 2018 1722 1768 1712 1768 0 +9.97(+0.57%)
Apr 30, 2018 1744 1786 1723 1758 0 -43.80(-2.43%)
Apr 27, 2018 1882 1889 1792 1801 0 +21.35(+1.20%)
Apr 26, 2018 1785 1809 1755 1780 0 +1.31(+0.07%)
Apr 25, 2018 1847 1912 1756 1779 0 -35.25(-1.94%)
Apr 24, 2018 1832 1904 1793 1814 0 -79.75(-4.21%)
Apr 23, 2018 1875 1919 1838 1894 0 +24.96(+1.34%)
Apr 20, 2018 1865 1872 1849 1869 0 +2.79(+0.15%)
Apr 19, 2018 1881 1892 1847 1866 0 -2.14(-0.11%)
Apr 18, 2018 1841 1877 1827 1868 0 +25.67(+1.39%)
Apr 17, 2018 1821 1848 1805 1842 0 +41.66(+2.31%)
Apr 16, 2018 1807 1811 1791 1801 0 -4.22(-0.23%)
Apr 13, 2018 1813 1818 1793 1805 0 -8.78(-0.48%)
Apr 12, 2018 1814 1821 1801 1814 0 +10.32(+0.57%)
Apr 11, 2018 1804 1834 1784 1803 0 -16.38(-0.90%)
Apr 10, 2018 1814 1827 1798 1820 0 -35.45(-1.91%)
Apr 09, 2018 1852 1873 1840 1855 0 +2.68(+0.14%)
Apr 06, 2018 1856 1884 1812 1853 0 -28.76(-1.53%)
Apr 05, 2018 1877 1911 1866 1881 0 +24.26(+1.31%)
Apr 04, 2018 1839 1864 1814 1857 0 +35.70(+1.96%)
Apr 03, 2018 1826 1843 1814 1821 0 -17.34(-0.94%)
Apr 02, 2018 1858 1863 1820 1839 0 -32.85(-1.76%)
Mar 29, 2018 1872 1872 1872 1872 0 +1.70(+0.09%)
Mar 28, 2018 1864 1891 1745 1870 0 +25.33(+1.37%)
Mar 27, 2018 1920 1927 1851 1845 0 -105.72(-5.42%)
Mar 26, 2018 1947 1977 1924 1950 0 +44.69(+2.35%)
Mar 23, 2018 1881 1958 1874 1906 0 +12.35(+0.65%)
Mar 22, 2018 1911 1939 1877 1893 0 -33.08(-1.72%)
Mar 21, 2018 1929 1948 1909 1926 0 -1.47(-0.08%)
Mar 20, 2018 1940 1944 1899 1928 0 -12.16(-0.63%)
Mar 19, 2018 2008 2038 1928 1940 0 -97.60(-4.79%)
Mar 16, 2018 2027 2064 2010 2038 0 +33.37(+1.67%)
Mar 15, 2018 1984 2024 1977 2004 0 +26.47(+1.34%)
Mar 14, 2018 1977 2020 1975 1978 0 -44.10(-2.18%)
Mar 13, 2018 1973 2029 1966 2022 0 +60.01(+3.06%)
Mar 12, 2018 1987 1995 1939 1962 0 -26.86(-1.35%)
Mar 09, 2018 2001 2006 1976 1989 0 +15.47(+0.78%)
Mar 08, 2018 1979 2006 1957 1973 0 +34.50(+1.78%)
Mar 07, 2018 1900 1969 1900 1939 0 +30.19(+1.58%)
Mar 06, 2018 1913 1923 1897 1909 0 +40.45(+2.17%)
Mar 05, 2018 1857 1881 1851 1868 0 -24.82(-1.31%)
Mar 02, 2018 1886 1897 1876 1893 0 +10.84(+0.58%)
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.