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 (%)
Aug 31, 2014 1397 1402 1384 1395 0 +0.00(+0.00%)
Aug 29, 2014 1397 1402 1384 1395 0 +5.98(+0.43%)
Aug 28, 2014 1384 1397 1379 1389 0 -6.04(-0.43%)
Aug 27, 2014 1399 1402 1387 1395 0 -4.48(-0.32%)
Aug 26, 2014 1395 1405 1389 1399 0 +6.83(+0.49%)
Aug 25, 2014 1397 1403 1387 1392 0 +1.15(+0.08%)
Aug 24, 2014 1391 1399 1386 1391 0 -0.03(-0.00%)
Aug 22, 2014 1391 1399 1386 1391 0 -3.56(-0.26%)
Aug 21, 2014 1391 1403 1386 1395 0 +10.68(+0.77%)
Aug 20, 2014 1362 1390 1360 1384 0 +14.83(+1.08%)
Aug 19, 2014 1364 1372 1359 1369 0 +7.83(+0.58%)
Aug 18, 2014 1358 1364 1354 1361 0 +12.46(+0.92%)
Aug 17, 2014 1359 1361 1339 1349 0 +0.03(+0.00%)
Aug 15, 2014 1359 1361 1339 1349 0 -3.54(-0.26%)
Aug 14, 2014 1352 1358 1347 1352 0 +2.12(+0.16%)
Aug 13, 2014 1351 1355 1341 1350 0 +3.01(+0.22%)
Aug 12, 2014 1354 1357 1340 1347 0 -9.02(-0.67%)
Aug 11, 2014 1350 1363 1343 1356 0 +13.66(+1.02%)
Aug 10, 2014 1329 1345 1324 1343 0 -0.08(-0.01%)
Aug 08, 2014 1329 1346 1324 1343 0 +15.53(+1.17%)
Aug 07, 2014 1344 1347 1322 1327 0 -7.98(-0.60%)
Aug 06, 2014 1328 1343 1323 1335 0 -0.89(-0.07%)
Aug 05, 2014 1345 1350 1330 1336 0 -9.78(-0.73%)
Aug 04, 2014 1341 1351 1335 1346 0 +9.69(+0.73%)
Aug 03, 2014 1348 1355 1323 1336 0 -0.05(-0.00%)
Aug 01, 2014 1348 1355 1323 1336 0 -13.33(-0.99%)
Jul 31, 2014 1367 1374 1345 1350 0 -95.94(-6.64%)
Jul 23, 2014 1449 1454 1440 1445 0 -2.48(-0.17%)
Jul 22, 2014 1431 1455 1429 1448 0 +24.01(+1.69%)
Jul 21, 2014 1418 1430 1414 1424 0 +0.47(+0.03%)
Jul 20, 2014 1411 1426 1404 1423 0 -0.04(-0.00%)
Jul 18, 2014 1411 1426 1404 1423 0 +40.36(+2.92%)
Jul 17, 2014 1395 1404 1378 1383 0 -17.59(-1.26%)
Jul 16, 2014 1404 1409 1396 1401 0 +3.55(+0.25%)
Jul 15, 2014 1401 1408 1390 1397 0 -5.84(-0.42%)
Jul 14, 2014 1404 1411 1399 1403 0 +6.25(+0.45%)
Jul 13, 2014 1399 1406 1388 1397 0 +0.07(+0.01%)
Jul 11, 2014 1399 1406 1388 1397 0 -11.04(-0.78%)
Jul 10, 2014 1397 1414 1393 1408 0 -8.09(-0.57%)
Jul 09, 2014 1417 1422 1407 1416 0 +4.39(+0.31%)
Jul 08, 2014 1419 1423 1405 1411 0 -16.23(-1.14%)
Jul 07, 2014 1428 1434 1419 1428 0 -10.71(-0.74%)
Jul 06, 2014 3.070 1438 1438 1438 0 -0.06(-0.00%)
Jul 03, 2014 3.087 1439 1438 1438 0 +13.48(+0.95%)
Jul 02, 2014 1423 1434 1418 1425 0 +5.18(+0.36%)
Jul 01, 2014 1416 1426 1409 1420 0 +7.54(+0.53%)
Jun 30, 2014 1411 1418 1403 1412 0 +0.50(+0.04%)
Jun 29, 2014 1403 1415 1397 1412 0 -0.07(-0.00%)
Jun 27, 2014 1403 1415 1397 1412 0 +4.44(+0.32%)
Jun 26, 2014 1404 1414 1394 1407 0 +3.47(+0.25%)
Jun 25, 2014 1404 1411 1396 1404 0 -4.15(-0.29%)
Jun 24, 2014 1420 1431 1406 1408 0 -19.02(-1.33%)
Jun 23, 2014 1429 1435 1422 1427 0 +2.24(+0.16%)
Jun 22, 2014 1425 1430 1416 1425 0 +0.05(+0.00%)
Jun 20, 2014 1425 1430 1416 1425 0 +0.90(+0.06%)
Jun 19, 2014 1420 1429 1413 1424 0 -2.91(-0.20%)
Jun 18, 2014 1424 1434 1410 1427 0 +8.02(+0.57%)
Jun 17, 2014 1406 1425 1402 1419 0 +8.08(+0.57%)
Jun 16, 2014 1414 1423 1406 1411 0 -9.05(-0.64%)
Jun 15, 2014 1421 1430 1412 1420 0 -0.05(-0.00%)
Jun 13, 2014 1421 1430 1412 1420 0 -3.00(-0.21%)
Jun 12, 2014 1426 1436 1414 1423 0 -4.70(-0.33%)
Jun 11, 2014 1424 1435 1415 1427 0 -3.74(-0.26%)
Jun 10, 2014 1433 1440 1423 1431 0 -3.96(-0.28%)
Jun 08, 2014 1436 1443 1427 1435 0 -0.01(-0.00%)
Jun 06, 2014 1436 1443 1427 1435 0 +4.52(+0.32%)
Jun 05, 2014 1425 1435 1414 1431 0 +9.64(+0.68%)
Jun 04, 2014 1422 1430 1414 1421 0 -6.29(-0.44%)
Jun 03, 2014 1421 1435 1418 1427 0 -3.69(-0.26%)
Jun 02, 2014 1434 1440 1422 1431 0 -6.74(-0.47%)
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.