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 31, 2017 1643 1649 1627 1631 0 -6.47(-0.40%)
May 30, 2017 1624 1645 1623 1638 0 +8.21(+0.50%)
May 26, 2017 1631 1635 1622 1630 0 +2.18(+0.13%)
May 25, 2017 1633 1640 1623 1627 0 -1.66(-0.10%)
May 24, 2017 1650 1651 1615 1629 0 -13.15(-0.80%)
May 23, 2017 1647 1650 1630 1642 0 +6.98(+0.43%)
May 22, 2017 1613 1654 1613 1635 0 +18.72(+1.16%)
May 19, 2017 1642 1645 1607 1616 0 -8.01(-0.49%)
May 18, 2017 1611 1632 1576 1625 0 -113.86(-6.55%)
May 17, 2017 1761 1765 1737 1738 0 -27.38(-1.55%)
May 16, 2017 1763 1768 1752 1766 0 +3.27(+0.19%)
May 15, 2017 1752 1774 1750 1762 0 +36.40(+2.11%)
May 12, 2017 1733 1735 1711 1726 0 -8.41(-0.48%)
May 11, 2017 1740 1745 1727 1734 0 -6.58(-0.38%)
May 10, 2017 1748 1749 1732 1741 0 -6.43(-0.37%)
May 09, 2017 1758 1765 1743 1748 0 -17.18(-0.97%)
May 08, 2017 1772 1780 1757 1765 0 -4.94(-0.28%)
May 05, 2017 1763 1771 1753 1770 0 +10.07(+0.57%)
May 04, 2017 1765 1775 1752 1760 0 -1.11(-0.06%)
May 03, 2017 1759 1768 1754 1761 0 -2.63(-0.15%)
May 02, 2017 1754 1764 1747 1763 0 +13.54(+0.77%)
May 01, 2017 1754 1758 1739 1750 0 -2.19(-0.13%)
Apr 28, 2017 1742 1754 1730 1752 0 +15.12(+0.87%)
Apr 27, 2017 1747 1754 1727 1737 0 +19.19(+1.12%)
Apr 26, 2017 1721 1731 1709 1718 0 +7.21(+0.42%)
Apr 25, 2017 1712 1719 1707 1710 0 +4.36(+0.26%)
Apr 24, 2017 1704 1711 1698 1706 0 +24.16(+1.44%)
Apr 21, 2017 1688 1689 1675 1682 0 -0.80(-0.05%)
Apr 20, 2017 1681 1690 1677 1683 0 +8.89(+0.53%)
Apr 19, 2017 1681 1686 1672 1674 0 -0.56(-0.03%)
Apr 18, 2017 1669 1679 1664 1674 0 +2.40(+0.14%)
Apr 17, 2017 1665 1675 1663 1672 0 +10.22(+0.62%)
Apr 13, 2017 1676 1683 1661 1662 0 -9.68(-0.58%)
Apr 12, 2017 1684 1688 1665 1671 0 -14.94(-0.89%)
Apr 11, 2017 1692 1694 1672 1686 0 -4.16(-0.25%)
Apr 10, 2017 1689 1701 1683 1691 0 +2.21(+0.13%)
Apr 07, 2017 1695 1698 1686 1688 0 -5.38(-0.32%)
Apr 06, 2017 1690 1704 1684 1694 0 +3.92(+0.23%)
Apr 05, 2017 1714 1715 1688 1690 0 -20.23(-1.18%)
Apr 04, 2017 1702 1712 1686 1710 0 -6.96(-0.41%)
Apr 03, 2017 1724 1735 1710 1717 0 -11.21(-0.65%)
Mar 31, 2017 1723 1732 1720 1728 0 +3.67(+0.21%)
Mar 30, 2017 1728 1735 1723 1725 0 +1.12(+0.06%)
Mar 29, 2017 1736 1739 1718 1723 0 -13.45(-0.77%)
Mar 28, 2017 1731 1747 1727 1737 0 +1.47(+0.08%)
Mar 27, 2017 1727 1738 1723 1735 0 -4.50(-0.26%)
Mar 24, 2017 1740 1752 1733 1740 0 +5.37(+0.31%)
Mar 23, 2017 1741 1750 1732 1734 0 -7.25(-0.42%)
Mar 22, 2017 1726 1747 1725 1742 0 +11.40(+0.66%)
Mar 21, 2017 1759 1761 1725 1730 0 -20.48(-1.17%)
Mar 20, 2017 1748 1757 1746 1751 0 -0.10(-0.01%)
Mar 17, 2017 1756 1759 1748 1751 0 +0.88(+0.05%)
Mar 16, 2017 1750 1762 1742 1750 0 +0.82(+0.05%)
Mar 15, 2017 1741 1755 1739 1749 0 +6.42(+0.37%)
Mar 14, 2017 1734 1744 1728 1743 0 +1.60(+0.09%)
Mar 13, 2017 1747 1753 1736 1741 0 -7.51(-0.43%)
Mar 10, 2017 1747 1751 1739 1749 0 +9.88(+0.57%)
Mar 09, 2017 1737 1742 1728 1739 0 +2.82(+0.16%)
Mar 08, 2017 1745 1748 1730 1736 0 -10.18(-0.58%)
Mar 07, 2017 1737 1749 1735 1746 0 +0.55(+0.03%)
Mar 06, 2017 1739 1750 1734 1746 0 -5.49(-0.31%)
Mar 03, 2017 1758 1759 1747 1751 0 -5.15(-0.29%)
Mar 02, 2017 1757 1763 1746 1756 0 -2.41(-0.14%)
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.