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

Diversified Communication Services Sector (CIX: MSECTOR846 )

28.69 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 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 (%)
Jul 31, 2018 1141 1146 1129 1132 0 -6.67(-0.59%)
Jul 30, 2018 1129 1148 1123 1139 0 +8.08(+0.71%)
Jul 27, 2018 1129 1143 1120 1131 0 +31.39(+2.85%)
Jul 26, 2018 1107 1116 1095 1100 0 -2.97(-0.27%)
Jul 25, 2018 1099 1107 1087 1103 0 +25.78(+2.39%)
Jul 24, 2018 1090 1096 1068 1077 0 -6.69(-0.62%)
Jul 23, 2018 1085 1095 1074 1084 0 +1.85(+0.17%)
Jul 20, 2018 1085 1093 1077 1082 0 -0.15(-0.01%)
Jul 19, 2018 1082 1091 1074 1082 0 -1.97(-0.18%)
Jul 18, 2018 1080 1098 1069 1084 0 -5.97(-0.55%)
Jul 17, 2018 1080 1098 1077 1090 0 +4.71(+0.43%)
Jul 16, 2018 1087 1101 1077 1085 0 +5.98(+0.55%)
Jul 13, 2018 1088 1094 1050 1079 0 -13.02(-1.19%)
Jul 12, 2018 1093 1103 1079 1092 0 -11.24(-1.02%)
Jul 11, 2018 1111 1120 1095 1103 0 -13.87(-1.24%)
Jul 10, 2018 1111 1124 1105 1117 0 -12.49(-1.11%)
Jul 09, 2018 1133 1142 1120 1130 0 -4.30(-0.38%)
Jul 06, 2018 1139 1145 1130 1134 0 +4.69(+0.42%)
Jul 05, 2018 1122 1133 1115 1129 0 +14.32(+1.28%)
Jul 04, 2018 1115 1115 1115 1115 0 +0.00(+0.00%)
Jul 03, 2018 1108 1132 1102 1115 0 +36.34(+3.37%)
Jul 02, 2018 1081 1098 1069 1079 0 -13.65(-1.25%)
Jun 29, 2018 1105 1115 1060 1092 0 -8.27(-0.75%)
Jun 28, 2018 1101 1125 1089 1101 0 -2.85(-0.26%)
Jun 27, 2018 1121 1128 1100 1103 0 -22.11(-1.96%)
Jun 26, 2018 1132 1141 1107 1126 0 -17.87(-1.56%)
Jun 25, 2018 1158 1164 1136 1143 0 -18.08(-1.56%)
Jun 22, 2018 1163 1178 1139 1161 0 +12.30(+1.07%)
Jun 21, 2018 1169 1174 1144 1149 0 -17.28(-1.48%)
Jun 20, 2018 1178 1182 1150 1166 0 -7.03(-0.60%)
Jun 19, 2018 1164 1182 1159 1174 0 +9.81(+0.84%)
Jun 18, 2018 1178 1188 1124 1164 0 -20.52(-1.73%)
Jun 15, 2018 1184 1195 1177 1184 0 -4.18(-0.35%)
Jun 14, 2018 1189 1205 1151 1188 0 +0.43(+0.04%)
Jun 13, 2018 1202 1209 1186 1188 0 -21.19(-1.75%)
Jun 12, 2018 1207 1215 1183 1209 0 +5.90(+0.49%)
Jun 11, 2018 1194 1214 1188 1203 0 +19.47(+1.64%)
Jun 08, 2018 1187 1200 1174 1184 0 -8.48(-0.71%)
Jun 07, 2018 1197 1206 1183 1192 0 -10.75(-0.89%)
Jun 06, 2018 1198 1218 1183 1203 0 +8.42(+0.70%)
Jun 05, 2018 1189 1208 1183 1195 0 +1.31(+0.11%)
Jun 04, 2018 1197 1206 1178 1193 0 +1.76(+0.15%)
Jun 01, 2018 1195 1206 1184 1192 0 +7.97(+0.67%)
May 31, 2018 1183 1198 1167 1184 0 -13.39(-1.12%)
May 30, 2018 1188 1200 1178 1197 0 +18.64(+1.58%)
May 29, 2018 1183 1197 1162 1178 0 -40.69(-3.34%)
May 25, 2018 1219 1219 1219 1219 0 -16.84(-1.36%)
May 24, 2018 1236 1244 1228 1236 0 +1.52(+0.12%)
May 23, 2018 1240 1251 1204 1234 0 -14.37(-1.15%)
May 22, 2018 1247 1294 1238 1249 0 +3.91(+0.31%)
May 21, 2018 1247 1255 1236 1245 0 -4.29(-0.34%)
May 18, 2018 1257 1262 1242 1249 0 -26.67(-2.09%)
May 17, 2018 1287 1297 1263 1276 0 -2.51(-0.20%)
May 16, 2018 1288 1332 1273 1278 0 -48.45(-3.65%)
May 15, 2018 1305 1338 1291 1327 0 +14.16(+1.08%)
May 14, 2018 1320 1326 1305 1313 0 -12.52(-0.94%)
May 11, 2018 1340 1356 1314 1325 0 -9.90(-0.74%)
May 10, 2018 1340 1350 1322 1335 0 -21.01(-1.55%)
May 09, 2018 1370 1374 1353 1356 0 -18.57(-1.35%)
May 08, 2018 1387 1402 1358 1375 0 -37.77(-2.67%)
May 07, 2018 1429 1438 1405 1412 0 -10.73(-0.75%)
May 04, 2018 1409 1437 1400 1423 0 +19.82(+1.41%)
May 03, 2018 1405 1422 1384 1403 0 -4.53(-0.32%)
May 02, 2018 1416 1425 1400 1408 0 +5.66(+0.40%)
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.