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 (%)
Jun 30, 2016 1039 1057 1032 1056 0 +13.32(+1.28%)
Jun 29, 2016 1033 1047 1026 1043 0 +23.12(+2.27%)
Jun 28, 2016 1008 1023 1003 1020 0 +27.56(+2.78%)
Jun 27, 2016 1010 1012 983.02 991.94 0 -26.43(-2.59%)
Jun 24, 2016 1028 1047 1013 1018 0 -68.30(-6.29%)
Jun 23, 2016 1079 1089 1072 1087 0 +23.53(+2.21%)
Jun 22, 2016 1064 1078 1060 1063 0 +2.03(+0.19%)
Jun 21, 2016 1065 1068 1055 1061 0 +1.41(+0.13%)
Jun 20, 2016 1066 1073 1058 1060 0 +9.03(+0.86%)
Jun 17, 2016 1051 1057 1040 1051 0 +1.87(+0.18%)
Jun 16, 2016 1037 1050 1028 1049 0 -1.62(-0.15%)
Jun 15, 2016 1048 1059 1041 1050 0 +13.82(+1.33%)
Jun 14, 2016 1035 1046 1029 1037 0 -3.83(-0.37%)
Jun 13, 2016 1049 1059 1037 1040 0 -13.27(-1.26%)
Jun 10, 2016 1061 1068 1045 1054 0 -22.07(-2.05%)
Jun 09, 2016 1070 1080 1063 1076 0 -3.08(-0.29%)
Jun 08, 2016 1078 1084 1073 1079 0 +0.11(+0.01%)
Jun 07, 2016 1079 1085 1074 1079 0 +1.96(+0.18%)
Jun 06, 2016 1078 1085 1071 1077 0 +0.20(+0.02%)
Jun 03, 2016 1077 1080 1065 1077 0 +4.74(+0.44%)
Jun 02, 2016 1064 1074 1059 1072 0 +6.03(+0.57%)
Jun 01, 2016 1061 1070 1057 1066 0 -4.91(-0.46%)
May 31, 2016 1076 1078 1064 1071 0 +1.07(+0.10%)
May 27, 2016 1070 1070 1070 1070 0 -1.52(-0.14%)
May 26, 2016 1073 1078 1064 1071 0 +0.16(+0.01%)
May 25, 2016 1068 1078 1064 1071 0 +7.35(+0.69%)
May 24, 2016 1046 1066 1045 1064 0 +23.07(+2.22%)
May 23, 2016 1040 1052 1037 1041 0 -1.39(-0.13%)
May 20, 2016 1022 1045 1020 1042 0 +25.26(+2.48%)
May 19, 2016 1016 1023 1007 1017 0 -3.62(-0.35%)
May 18, 2016 1013 1034 1009 1020 0 +10.03(+0.99%)
May 17, 2016 1013 1022 1004 1010 0 -5.18(-0.51%)
May 16, 2016 1002 1020 997.35 1015 0 +14.79(+1.48%)
May 13, 2016 1006 1016 996.21 1001 0 -4.09(-0.41%)
May 12, 2016 1018 1022 998.68 1005 0 -10.27(-1.01%)
May 11, 2016 1013 1023 1008 1015 0 -3.05(-0.30%)
May 10, 2016 1005 1023 999.09 1018 0 +4.93(+0.49%)
May 09, 2016 1013 1024 1007 1013 0 +3.90(+0.39%)
May 06, 2016 1004 1014 997.03 1009 0 -0.96(-0.10%)
May 05, 2016 1009 1017 1001 1010 0 +3.17(+0.31%)
May 04, 2016 1010 1019 999.98 1007 0 -9.44(-0.93%)
May 03, 2016 1021 1026 1008 1017 0 -14.68(-1.42%)
May 02, 2016 1027 1036 1018 1031 0 +8.13(+0.79%)
Apr 29, 2016 1042 1046 1015 1023 0 -21.57(-2.06%)
Apr 28, 2016 1051 1064 1042 1045 0 -14.80(-1.40%)
Apr 27, 2016 1047 1064 1044 1059 0 +4.30(+0.41%)
Apr 26, 2016 1062 1070 1047 1055 0 -4.76(-0.45%)
Apr 25, 2016 1063 1067 1052 1060 0 -9.39(-0.88%)
Apr 22, 2016 1054 1076 1053 1069 0 +13.37(+1.27%)
Apr 21, 2016 1060 1068 1045 1056 0 -34.92(-3.20%)
Apr 20, 2016 1086 1100 1083 1091 0 +0.81(+0.07%)
Apr 19, 2016 1091 1096 1081 1090 0 +7.27(+0.67%)
Apr 18, 2016 1075 1087 1072 1083 0 +5.09(+0.47%)
Apr 15, 2016 1084 1089 1073 1078 0 -9.22(-0.85%)
Apr 14, 2016 1089 1093 1077 1087 0 -9.60(-0.88%)
Apr 13, 2016 1085 1104 1081 1096 0 +23.99(+2.24%)
Apr 12, 2016 1075 1079 1061 1072 0 -4.19(-0.39%)
Apr 11, 2016 1078 1089 1074 1077 0 +2.25(+0.21%)
Apr 08, 2016 1074 1086 1067 1074 0 +14.80(+1.40%)
Apr 07, 2016 1069 1072 1055 1060 0 -14.08(-1.31%)
Apr 06, 2016 1062 1076 1055 1074 0 +14.39(+1.36%)
Apr 05, 2016 1066 1071 1056 1059 0 -16.16(-1.50%)
Apr 04, 2016 1078 1086 1071 1075 0 -3.01(-0.28%)
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.