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

Long Distance Carriers Sector (CIX: MSECTOR843 )

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 26, 2018 2346 2346 2346 2346 0 +281.56(+13.64%)
Sep 17, 2018 2065 2065 2065 2065 0 -844.67(-29.03%)
Sep 11, 2018 2909 2909 2909 2909 0 +93.85(+3.33%)
Aug 31, 2018 2816 2816 2816 2816 0 -938.52(-25.00%)
Aug 29, 2018 3754 3754 3754 3754 0 +938.52(+33.33%)
Aug 28, 2018 2816 2816 2816 2816 0 -469.26(-14.29%)
Aug 23, 2018 3285 3285 3285 3285 0 +375.41(+12.90%)
Aug 22, 2018 2909 2909 2909 2909 0 -375.41(-11.43%)
Aug 15, 2018 3285 3285 3285 3285 0 +0.00(+0.00%)
Aug 13, 2018 3285 3285 3285 3285 0 +0.00(+0.00%)
Aug 09, 2018 3285 3285 3285 3285 0 -2346.29(-41.67%)
Aug 06, 2018 5631 5631 5631 5631 0 -375.41(-6.25%)
Aug 02, 2018 6007 6007 6007 6007 0 +2721.70(+82.86%)
Jul 24, 2018 3285 3285 3285 3285 0 -2815.55(-46.15%)
Jul 19, 2018 6100 6100 6100 6100 0 +0.00(+0.00%)
Jul 17, 2018 6100 6100 6100 6100 0 +2534.00(+71.05%)
Jul 12, 2018 3566 3566 3566 3566 0 +0.00(+0.00%)
Jul 11, 2018 3566 3566 3566 3566 0 +0.00(+0.00%)
Jul 10, 2018 3566 3566 3566 3566 0 -93.85(-2.56%)
Jul 05, 2018 3660 3660 3660 3660 0 +0.00(+0.00%)
Jul 03, 2018 3660 3660 3660 3660 0 +0.00(+0.00%)
Jun 20, 2018 3660 3660 3660 3660 0 +93.85(+2.63%)
Jun 18, 2018 3566 3566 3566 3566 0 -2909.41(-44.93%)
Jun 11, 2018 6476 6476 6476 6476 0 -469.26(-6.76%)
Jun 07, 2018 6945 6945 6945 6945 0 +3190.96(+85.00%)
Jun 06, 2018 6570 7508 3754 3754 0 +375.41(+11.11%)
May 30, 2018 3379 3379 3379 3379 0 +0.00(+0.00%)
May 25, 2018 3379 3379 3379 3379 0 +0.00(+0.00%)
May 24, 2018 3379 3379 3379 3379 0 +0.00(+0.00%)
May 16, 2018 3379 3379 3379 3379 0 +93.85(+2.86%)
May 15, 2018 3285 3379 3285 3285 0 +0.00(+0.00%)
May 14, 2018 4693 5256 3285 3285 0 -5068.00(-60.67%)
May 11, 2018 3848 8353 3848 8353 0 +4129.49(+97.78%)
May 10, 2018 3379 4223 3379 4223 0 +0.00(+0.00%)
May 09, 2018 4223 4223 4223 4223 0 +750.81(+21.62%)
May 07, 2018 3473 3473 3473 3473 0 +0.00(+0.00%)
May 03, 2018 3473 3473 3473 3473 0 -281.56(-7.50%)
May 01, 2018 3754 3754 3754 3754 0 -187.70(-4.76%)
Apr 30, 2018 3942 3942 3942 3942 0 -93.85(-2.33%)
Apr 27, 2018 5631 5631 4036 4036 0 +93.85(+2.38%)
Apr 20, 2018 3942 3942 3942 3942 0 +0.00(+0.00%)
Apr 17, 2018 3942 3942 3942 3942 0 -1689.33(-30.00%)
Apr 09, 2018 5631 5631 5631 5631 0 +938.52(+20.00%)
Apr 03, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Mar 29, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Mar 28, 2018 3848 4693 3848 4693 0 -469.26(-9.09%)
Mar 27, 2018 5162 5162 5162 5162 0 +1267.00(+32.53%)
Mar 20, 2018 3895 3895 3895 3895 0 -2674.78(-40.71%)
Mar 19, 2018 6570 6570 6570 6570 0 +2627.85(+66.67%)
Mar 13, 2018 3942 3942 3942 3942 0 -750.81(-16.00%)
Mar 08, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Mar 01, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Feb 27, 2018 4693 4693 4693 4693 0 -938.52(-16.67%)
Feb 23, 2018 5631 5631 5631 5631 0 +844.67(+17.65%)
Feb 21, 2018 4786 4786 4786 4786 0 -21.78(-0.45%)
Feb 20, 2018 4840 4870 4800 4808 0 -47.19(-0.97%)
Feb 16, 2018 4855 4855 4855 4855 0 -2.42(-0.05%)
Feb 15, 2018 4843 5044 4788 4858 0 +43.56(+0.90%)
Feb 14, 2018 4754 4823 4676 4814 0 +18.15(+0.38%)
Feb 13, 2018 4794 4815 4745 4796 0 -31.46(-0.65%)
Feb 12, 2018 4732 4837 4705 4828 0 +99.22(+2.10%)
Feb 09, 2018 4801 4818 4669 4728 0 -30.25(-0.64%)
Feb 08, 2018 4928 4928 4754 4759 0 -143.99(-2.94%)
Feb 07, 2018 4985 4985 4913 4903 0 -100.43(-2.01%)
Feb 06, 2018 4993 5057 4926 5003 0 -118.94(-2.32%)
Feb 05, 2018 5159 5196 5072 5122 0 -78.65(-1.51%)
Feb 02, 2018 5066 5342 5066 5201 0 +109.66(+2.15%)
Feb 01, 2018 5076 5126 5063 5091 0 +12.10(+0.24%)
Jan 31, 2018 5128 5147 5044 5079 0 -30.25(-0.59%)
Jan 30, 2018 5069 5071 5069 5109 0 +24.65(+0.48%)
Jan 29, 2018 5106 5145 5081 5084 0 -71.54(-1.39%)
Jan 26, 2018 5178 5178 5129 5156 0 +2.42(+0.05%)
Jan 25, 2018 5146 5183 5125 5154 0 +2.42(+0.05%)
Jan 24, 2018 5077 5157 5063 5151 0 +58.32(+1.15%)
Jan 23, 2018 5105 5109 5058 5093 0 -16.94(-0.33%)
Jan 22, 2018 5123 5142 5079 5110 0 -14.52(-0.28%)
Jan 19, 2018 5073 5140 5073 5124 0 +39.93(+0.79%)
Jan 18, 2018 5036 5103 5029 5084 0 +21.36(+0.42%)
Jan 17, 2018 5025 5084 4984 5063 0 +68.23(+1.37%)
Jan 16, 2018 5014 5053 4967 4995 0 -19.41(-0.39%)
Jan 12, 2018 5014 5014 5014 5014 0 +22.99(+0.46%)
Jan 11, 2018 4927 5005 4927 4991 0 +75.02(+1.53%)
Jan 10, 2018 4927 4951 4879 4916 0 -42.35(-0.85%)
Jan 09, 2018 5035 5035 4955 4959 0 -55.75(-1.11%)
Jan 08, 2018 4915 5030 4911 5014 0 +78.10(+1.58%)
Jan 05, 2018 4918 4944 4850 4936 0 +30.25(+0.62%)
Jan 04, 2018 5017 5057 4891 4906 0 -101.84(-2.03%)
Jan 03, 2018 4917 5025 4869 5008 0 +120.69(+2.47%)
Jan 02, 2018 4736 4896 4712 4887 0 +161.23(+3.41%)
Dec 29, 2017 4726 4726 4726 4726 0 -50.37(-1.05%)
Dec 28, 2017 4700 4779 4667 4776 0 +76.32(+1.62%)
Dec 27, 2017 4863 4863 4681 4700 0 -148.63(-3.07%)
Dec 26, 2017 4950 4968 4838 4849 0 -145.78(-2.92%)
Dec 22, 2017 4951 5023 4951 4994 0 +42.34(+0.86%)
Dec 21, 2017 4824 4986 4823 4952 0 +141.12(+2.93%)
Dec 20, 2017 4860 4860 4782 4811 0 -27.35(-0.57%)
Dec 19, 2017 4937 4968 4830 4838 0 -123.41(-2.49%)
Dec 18, 2017 4943 5002 4941 4962 0 +47.18(+0.96%)
Dec 15, 2017 4895 4952 4885 4914 0 +13.31(+0.27%)
Dec 14, 2017 4929 4974 4894 4901 0 -39.77(-0.80%)
Dec 13, 2017 4935 4994 4922 4941 0 +15.85(+0.32%)
Dec 12, 2017 4948 4963 4899 4925 0 -7.75(-0.16%)
Dec 11, 2017 4841 4951 4841 4933 0 +81.40(+1.68%)
Dec 08, 2017 4848 4890 4805 4851 0 +41.14(+0.86%)
Dec 07, 2017 4767 4888 4758 4810 0 +27.83(+0.58%)
Dec 06, 2017 4868 4919 4763 4782 0 -104.66(-2.14%)
Dec 05, 2017 4946 5003 4883 4887 0 -77.44(-1.56%)
Dec 04, 2017 4944 5049 4914 4965 0 +8.44(+0.17%)
Dec 01, 2017 4837 4961 4823 4956 0 +119.82(+2.48%)
Nov 30, 2017 4897 4902 4802 4836 0 -43.14(-0.88%)
Nov 29, 2017 4870 4899 4837 4879 0 +21.36(+0.44%)
Nov 28, 2017 4829 4870 4782 4858 0 +37.74(+0.78%)
Nov 27, 2017 5009 5009 4819 4820 0 -183.91(-3.68%)
Nov 24, 2017 5023 5028 4963 5004 0 -4.47(-0.09%)
Nov 22, 2017 5051 5079 4999 5009 0 -48.70(-0.96%)
Nov 21, 2017 5023 5086 4989 5057 0 +65.69(+1.32%)
Nov 20, 2017 5005 5048 4987 4992 0 +6.90(+0.14%)
Nov 17, 2017 4939 5038 4939 4985 0 +37.23(+0.75%)
Nov 16, 2017 4868 4976 4863 4948 0 +101.77(+2.10%)
Nov 15, 2017 4854 4866 4789 4846 0 -18.36(-0.38%)
Nov 14, 2017 4880 4906 4837 4864 0 -47.73(-0.97%)
Nov 13, 2017 4897 4942 4872 4912 0 -13.91(-0.28%)
Nov 10, 2017 4912 4947 4901 4926 0 +10.59(+0.22%)
Nov 09, 2017 4908 4945 4865 4915 0 -9.08(-0.18%)
Nov 08, 2017 4994 5036 4924 4924 0 -95.58(-1.90%)
Nov 07, 2017 5121 5148 4999 5020 0 -119.15(-2.32%)
Nov 06, 2017 5008 5242 4955 5139 0 +134.22(+2.68%)
Nov 03, 2017 5041 5042 4968 5005 0 -26.11(-0.52%)
Nov 02, 2017 5141 5145 4957 5031 0 +18.85(+0.38%)
Nov 01, 2017 5043 5049 4918 5012 0 +28.19(+0.57%)
Oct 31, 2017 4831 4998 4830 4984 0 +182.09(+3.79%)
Oct 30, 2017 4814 4854 4777 4802 0 -8.86(-0.18%)
Oct 27, 2017 4746 4815 4715 4811 0 +47.58(+1.00%)
Oct 26, 2017 4932 4937 4688 4763 0 -221.72(-4.45%)
Oct 25, 2017 4959 5007 4942 4985 0 +8.46(+0.17%)
Oct 24, 2017 4989 5023 4924 4976 0 -10.98(-0.22%)
Oct 23, 2017 5068 5105 4984 4987 0 -78.10(-1.54%)
Oct 20, 2017 5053 5117 5042 5065 0 +55.51(+1.11%)
Oct 19, 2017 5039 5044 4965 5010 0 -24.20(-0.48%)
Oct 18, 2017 5049 5057 5012 5034 0 -11.41(-0.23%)
Oct 17, 2017 5088 5127 5025 5045 0 -43.55(-0.86%)
Oct 16, 2017 5076 5094 5034 5089 0 +37.56(+0.74%)
Oct 13, 2017 5038 5058 4952 5051 0 +26.92(+0.54%)
Oct 12, 2017 5121 5122 4996 5025 0 -88.48(-1.73%)
Oct 11, 2017 5109 5159 5089 5113 0 -0.81(-0.02%)
Oct 10, 2017 5154 5171 5080 5114 0 +3.39(+0.07%)
Oct 09, 2017 5102 5142 5087 5110 0 -8.87(-0.17%)
Oct 06, 2017 5124 5141 5110 5119 0 -9.68(-0.19%)
Oct 05, 2017 5153 5174 5120 5129 0 +4.17(+0.08%)
Oct 04, 2017 5103 5133 5053 5125 0 +36.30(+0.71%)
Oct 03, 2017 5028 5091 4980 5089 0 +85.91(+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.