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 (%)
Sep 30, 2009 1238 1386 1288 1322 0 +6.29(+0.48%)
Sep 29, 2009 1269 1371 1312 1316 0 -78.89(-5.66%)
Sep 28, 2009 1198 1399 1300 1395 0 +25.49(+1.86%)
Sep 25, 2009 1247 1379 1346 1369 0 -6.89(-0.50%)
Sep 24, 2009 1202 1401 1346 1376 0 -8.30(-0.60%)
Sep 23, 2009 1281 1420 1353 1384 0 -16.49(-1.18%)
Sep 22, 2009 1272 1411 1377 1401 0 +4.78(+0.34%)
Sep 21, 2009 1217 1410 1339 1396 0 +48.64(+3.61%)
Sep 18, 2009 1269 1422 1340 1347 0 -58.81(-4.18%)
Sep 17, 2009 1265 1415 1347 1406 0 +13.21(+0.95%)
Sep 16, 2009 1213 1409 1360 1393 0 +51.38(+3.83%)
Sep 15, 2009 1204 1351 1311 1342 0 +14.07(+1.06%)
Sep 14, 2009 1137 1346 1299 1328 0 +6.36(+0.48%)
Sep 11, 2009 1204 1361 1300 1321 0 -8.56(-0.64%)
Sep 10, 2009 1200 1348 1301 1330 0 +6.14(+0.46%)
Sep 09, 2009 1165 1332 1304 1324 0 -7.66(-0.58%)
Sep 08, 2009 1214 1358 1316 1331 0 -1.80(-0.14%)
Sep 04, 2009 1333 1333 1333 0 +19.25(+1.47%)
Sep 03, 2009 1197 1338 1282 1314 0 -14.12(-1.06%)
Sep 02, 2009 1311 1340 1291 1328 0 +26.24(+2.02%)
Sep 01, 2009 1231 1348 1282 1302 0 -19.99(-1.51%)
Aug 31, 2009 1241 1370 1299 1322 0 -45.11(-3.30%)
Aug 28, 2009 1190 1387 1311 1367 0 +38.74(+2.92%)
Aug 27, 2009 1346 1358 1284 1328 0 -45.47(-3.31%)
Aug 26, 2009 1248 1396 1300 1374 0 +102.05(+8.03%)
Aug 25, 2009 1171 1309 1262 1272 0 -18.52(-1.44%)
Aug 24, 2009 1149 1331 1271 1290 0 -20.64(-1.57%)
Aug 21, 2009 1148 1339 1285 1311 0 +3.50(+0.27%)
Aug 20, 2009 1145 1314 1279 1307 0 +3.30(+0.25%)
Aug 19, 2009 1098 1312 1268 1304 0 +0.47(+0.04%)
Aug 18, 2009 1211 1320 1262 1303 0 +17.21(+1.34%)
Aug 17, 2009 1248 1307 1228 1286 0 -39.91(-3.01%)
Aug 14, 2009 1219 1358 1292 1326 0 -16.29(-1.21%)
Aug 13, 2009 1358 1382 1295 1342 0 -3.89(-0.29%)
Aug 12, 2009 1165 1397 1286 1346 0 +74.98(+5.90%)
Aug 11, 2009 1085 1305 1225 1271 0 +14.04(+1.12%)
Aug 10, 2009 1091 1305 1235 1257 0 +14.68(+1.18%)
Aug 07, 2009 1088 1291 1222 1243 0 -31.71(-2.49%)
Aug 06, 2009 1210 1346 1254 1274 0 -47.88(-3.62%)
Aug 05, 2009 1152 1339 1250 1322 0 +53.52(+4.22%)
Aug 04, 2009 1123 1335 1246 1269 0 -57.53(-4.34%)
Aug 03, 2009 1118 1371 1234 1326 0 +67.82(+5.39%)
Jul 31, 2009 1094 1279 1241 1258 0 -21.73(-1.70%)
Jul 30, 2009 1213 1309 1259 1280 0 +25.72(+2.05%)
Jul 29, 2009 1272 1276 1236 1254 0 -31.37(-2.44%)
Jul 28, 2009 1199 1314 1241 1286 0 +73.14(+6.03%)
Jul 27, 2009 1184 1222 1145 1213 0 +14.18(+1.18%)
Jul 24, 2009 1097 1220 1174 1198 0 -6.33(-0.53%)
Jul 23, 2009 1072 1227 1147 1205 0 -0.30(-0.02%)
Jul 22, 2009 1036 1229 1150 1205 0 +20.42(+1.72%)
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.