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 (%)
Aug 29, 2008 1811 1842 1802 1823 0 +6.18(+0.34%)
Aug 28, 2008 1829 1850 1794 1817 0 +15.27(+0.85%)
Aug 27, 2008 1800 1851 1748 1802 0 +41.93(+2.38%)
Aug 26, 2008 1820 1851 1723 1760 0 -19.55(-1.10%)
Aug 25, 2008 1808 1823 1757 1779 0 -10.66(-0.60%)
Aug 22, 2008 1770 1806 1752 1790 0 +18.82(+1.06%)
Aug 21, 2008 1799 1809 1751 1771 0 -62.14(-3.39%)
Aug 20, 2008 1847 1862 1794 1833 0 -6.42(-0.35%)
Aug 19, 2008 1828 1893 1792 1840 0 +10.49(+0.57%)
Aug 18, 2008 1862 1870 1802 1829 0 -18.28(-0.99%)
Aug 15, 2008 1856 1895 1802 1848 0 -52.71(-2.77%)
Aug 14, 2008 1847 1914 1816 1900 0 -28.76(-1.49%)
Aug 13, 2008 1955 1987 1884 1929 0 +94.36(+5.14%)
Aug 12, 2008 1909 1930 1799 1835 0 -256.06(-12.25%)
Aug 11, 2008 1906 2124 1875 2091 0 +28.70(+1.39%)
Aug 08, 2008 2069 2112 2020 2062 0 -8.52(-0.41%)
Aug 07, 2008 2063 2127 2039 2071 0 -39.92(-1.89%)
Aug 06, 2008 2118 2169 2080 2110 0 +5.28(+0.25%)
Aug 05, 2008 2077 2146 2058 2105 0 +39.94(+1.93%)
Aug 04, 2008 2145 2167 2044 2065 0 -64.91(-3.05%)
Aug 01, 2008 2121 2195 2065 2130 0 -5.91(-0.28%)
Jul 31, 2008 2165 2208 2110 2136 0 -74.68(-3.38%)
Jul 30, 2008 2198 2228 2178 2211 0 +34.02(+1.56%)
Jul 29, 2008 2173 2192 2152 2177 0 +30.23(+1.41%)
Jul 28, 2008 2192 2195 2113 2147 0 -41.71(-1.91%)
Jul 25, 2008 2202 2240 2152 2188 0 -48.49(-2.17%)
Jul 24, 2008 2254 2284 2220 2237 0 -9.70(-0.43%)
Jul 23, 2008 2241 2284 2221 2246 0 +15.10(+0.68%)
Jul 22, 2008 2223 2263 2185 2231 0 +127.24(+6.05%)
Jul 21, 2008 2036 2131 2018 2104 0 -10.72(-0.51%)
Jul 18, 2008 2102 2135 2081 2115 0 -4.06(-0.19%)
Jul 17, 2008 2148 2166 2098 2119 0 +8.61(+0.41%)
Jul 16, 2008 2117 2175 2055 2110 0 +81.54(+4.02%)
Jul 15, 2008 2021 2079 1987 2029 0 -21.23(-1.04%)
Jul 14, 2008 1989 2065 1969 2050 0 +26.56(+1.31%)
Jul 11, 2008 2029 2073 1992 2023 0 -38.92(-1.89%)
Jul 10, 2008 2050 2087 2019 2062 0 +63.14(+3.16%)
Jul 09, 2008 2036 2044 1966 1999 0 -47.84(-2.34%)
Jul 08, 2008 1997 2086 1966 2047 0 +6.03(+0.30%)
Jul 07, 2008 2066 2114 1985 2041 0 -6.10(-0.30%)
Jul 04, 2008 2100 2110 2005 2047 0 +0.00(+0.00%)
Jul 03, 2008 2100 2110 2005 2047 0 -61.08(-2.90%)
Jul 02, 2008 2162 2174 2064 2108 0 -60.59(-2.79%)
Jul 01, 2008 2246 2283 2091 2169 0 -155.91(-6.71%)
Jun 30, 2008 2288 2381 2247 2325 0 +3.36(+0.14%)
Jun 27, 2008 2327 2394 2253 2321 0 -2.36(-0.10%)
Jun 26, 2008 2358 2404 2241 2324 0 -41.69(-1.76%)
Jun 25, 2008 2341 2403 2327 2365 0 +19.59(+0.84%)
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.