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 (%)
Jul 30, 2010 1094 1265 1240 1250 0 -6.50(-0.52%)
Jul 29, 2010 1119 1385 1244 1256 0 -8.13(-0.64%)
Jul 28, 2010 1108 1276 1258 1265 0 +3.39(+0.27%)
Jul 27, 2010 1126 1281 1256 1261 0 -14.10(-1.11%)
Jul 26, 2010 1108 1276 1255 1275 0 +12.66(+1.00%)
Jul 23, 2010 1098 1266 1244 1263 0 +6.78(+0.54%)
Jul 22, 2010 1078 1260 1230 1256 0 +34.00(+2.78%)
Jul 21, 2010 1093 1253 1214 1222 0 -23.18(-1.86%)
Jul 20, 2010 1056 1247 1198 1245 0 +15.18(+1.23%)
Jul 19, 2010 1083 1244 1221 1230 0 -0.49(-0.04%)
Jul 16, 2010 1130 1283 1223 1230 0 -54.66(-4.25%)
Jul 15, 2010 1122 1287 1261 1285 0 +8.12(+0.64%)
Jul 14, 2010 1110 1285 1260 1277 0 +29.86(+2.39%)
Jul 13, 2010 1091 1256 1241 1247 0 +11.68(+0.95%)
Jul 12, 2010 1071 1242 1223 1235 0 +7.03(+0.57%)
Jul 09, 2010 1068 1233 1215 1228 0 +7.31(+0.60%)
Jul 08, 2010 1074 1232 1202 1221 0 +3.49(+0.29%)
Jul 07, 2010 1018 1218 1168 1217 0 +54.11(+4.65%)
Jul 06, 2010 1015 1180 1150 1163 0 +9.03(+0.78%)
Jul 02, 2010 1006 1163 1148 1154 0 -6.49(-0.56%)
Jul 01, 2010 1006 1172 1145 1161 0 -2.62(-0.23%)
Jun 30, 2010 1021 1184 1160 1163 0 -14.45(-1.23%)
Jun 29, 2010 1050 1205 1167 1178 0 -27.37(-2.27%)
Jun 25, 2010 1071 1228 1201 1205 0 -16.98(-1.39%)
Jun 24, 2010 1075 1242 1217 1222 0 -13.85(-1.12%)
Jun 23, 2010 1095 1250 1225 1236 0 -5.19(-0.42%)
Jun 22, 2010 1105 1274 1239 1241 0 -17.34(-1.38%)
Jun 21, 2010 1130 1288 1249 1259 0 -7.21(-0.57%)
Jun 18, 2010 1103 1274 1250 1266 0 +14.84(+1.19%)
Jun 17, 2010 1113 1267 1245 1251 0 -5.46(-0.43%)
Jun 16, 2010 1095 1279 1246 1256 0 -1.83(-0.15%)
Jun 15, 2010 1081 1264 1233 1258 0 +27.60(+2.24%)
Jun 14, 2010 1093 1256 1229 1231 0 -6.84(-0.55%)
Jun 11, 2010 1219 1241 1218 1238 0 +7.20(+0.59%)
Jun 10, 2010 1088 1246 1217 1230 0 +0.40(+0.03%)
Jun 09, 2010 1089 1262 1228 1230 0 -8.31(-0.67%)
Jun 08, 2010 1216 1241 1217 1238 0 +8.90(+0.72%)
Jun 07, 2010 1089 1255 1225 1229 0 -9.56(-0.77%)
Jun 04, 2010 1104 1268 1230 1239 0 -37.07(-2.91%)
Jun 03, 2010 1112 1279 1254 1276 0 +18.14(+1.44%)
Jun 02, 2010 1091 1259 1229 1258 0 +16.90(+1.36%)
Jun 01, 2010 1086 1265 1237 1241 0 -8.43(-0.67%)
May 28, 2010 1249 1249 1249 0 -25.25(-1.98%)
May 27, 2010 1108 1275 1243 1275 0 +37.66(+3.04%)
May 26, 2010 1115 1277 1234 1237 0 -19.05(-1.52%)
May 25, 2010 1076 1256 1222 1256 0 -2.95(-0.23%)
May 24, 2010 1110 1275 1247 1259 0 -4.04(-0.32%)
May 21, 2010 1226 1266 1220 1263 0 +7.10(+0.57%)
May 20, 2010 1099 1284 1247 1256 0 -45.32(-3.48%)
May 19, 2010 1147 1314 1287 1301 0 -4.94(-0.38%)
May 18, 2010 1184 1338 1297 1306 0 -24.29(-1.83%)
May 17, 2010 1182 1336 1301 1330 0 -2.95(-0.22%)
May 14, 2010 1196 1351 1321 1333 0 -27.88(-2.05%)
May 13, 2010 1235 1389 1353 1361 0 -56.19(-3.96%)
May 12, 2010 1240 1421 1391 1417 0 +37.46(+2.71%)
May 11, 2010 1398 1418 1372 1380 0 -7.42(-0.53%)
May 10, 2010 1230 1406 1376 1387 0 +67.13(+5.08%)
May 07, 2010 1232 1365 1302 1320 0 -37.12(-2.73%)
May 06, 2010 1274 1413 1251 1357 0 -50.59(-3.59%)
May 05, 2010 1411 1421 1388 1408 0 -0.82(-0.06%)
May 04, 2010 1315 1442 1401 1409 0 -47.05(-3.23%)
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.