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 (%)
Jan 31, 2012 1009 1010 1008 1009 0 +1.05(+0.10%)
Jan 30, 2012 1040 1041 1007 1008 0 -15.70(-1.53%)
Jan 27, 2012 1020 1069 975.49 1024 0 -6.54(-0.63%)
Jan 26, 2012 1033 1041 1020 1030 0 -4.74(-0.46%)
Jan 25, 2012 1018 1042 1011 1035 0 +16.25(+1.60%)
Jan 24, 2012 1004 1022 997.90 1019 0 +1.53(+0.15%)
Jan 23, 2012 1003 1020 1002 1017 0 +12.50(+1.24%)
Jan 20, 2012 990.23 1010 985.72 1005 0 +4.81(+0.48%)
Jan 19, 2012 995.74 1007 992.95 999.94 0 +1.43(+0.14%)
Jan 18, 2012 979.61 1001 960.13 998.51 0 +12.44(+1.26%)
Jan 17, 2012 983.91 989.24 964.79 986.07 0 +13.80(+1.42%)
Jan 13, 2012 972.26 972.26 972.26 0 -9.32(-0.95%)
Jan 12, 2012 974.52 982.69 972.68 981.59 0 +6.53(+0.67%)
Jan 11, 2012 962.61 977.16 961.04 975.05 0 +2.65(+0.27%)
Jan 10, 2012 987.97 990.11 971.67 972.40 0 -7.44(-0.76%)
Jan 09, 2012 969.33 982.78 964.86 979.84 0 +6.89(+0.71%)
Jan 06, 2012 970.20 994.35 949.42 972.95 0 -2.50(-0.26%)
Jan 05, 2012 963.10 976.62 954.37 975.45 0 -2.40(-0.25%)
Jan 04, 2012 972.48 983.44 969.51 977.85 0 +26.73(+2.81%)
Dec 30, 2011 946.04 955.61 944.81 951.12 0 -3.71(-0.39%)
Dec 29, 2011 946.26 956.71 941.84 954.83 0 +6.89(+0.73%)
Dec 28, 2011 950.97 960.05 944.48 947.94 0 -7.58(-0.79%)
Dec 27, 2011 945.72 957.15 941.23 955.52 0 +3.01(+0.32%)
Dec 23, 2011 952.50 952.50 952.50 0 -2.83(-0.30%)
Dec 21, 2011 954.66 957.77 941.01 955.34 0 -4.43(-0.46%)
Dec 20, 2011 962.34 968.96 954.08 959.77 0 +12.52(+1.32%)
Dec 19, 2011 979.78 980.39 946.95 947.25 0 -20.64(-2.13%)
Dec 16, 2011 952.20 977.02 950.09 967.89 0 +13.37(+1.40%)
Dec 15, 2011 963.08 981.23 952.35 954.52 0 +3.93(+0.41%)
Dec 14, 2011 953.39 957.97 944.25 950.59 0 -7.14(-0.75%)
Dec 13, 2011 964.97 969.66 954.69 957.73 0 -21.24(-2.17%)
Dec 12, 2011 997.17 998.01 969.79 978.97 0 -34.38(-3.39%)
Dec 09, 2011 976.26 1019 995.96 1013 0 +8.11(+0.81%)
Dec 08, 2011 984.17 1016 995.76 1005 0 -14.03(-1.38%)
Dec 07, 2011 997.86 1027 1016 1019 0 -8.73(-0.85%)
Dec 06, 2011 979.93 1029 1004 1028 0 +17.51(+1.73%)
Dec 05, 2011 989.88 1024 999.60 1010 0 +2.17(+0.22%)
Dec 02, 2011 1005 1014 994.37 1008 0 +6.33(+0.63%)
Dec 01, 2011 996.00 1008 989.82 1002 0 +0.84(+0.08%)
Nov 30, 2011 1006 1012 989.84 1001 0 +18.38(+1.87%)
Nov 29, 2011 965.06 985.98 961.61 982.76 0 +14.27(+1.47%)
Nov 28, 2011 962.43 973.84 957.25 968.50 0 +22.05(+2.33%)
Nov 25, 2011 944.81 954.28 939.73 946.44 0 -0.13(-0.01%)
Nov 23, 2011 946.57 946.57 946.57 0 -25.45(-2.62%)
Nov 22, 2011 954.65 973.12 950.99 972.02 0 +13.74(+1.43%)
Nov 21, 2011 971.59 983.12 955.29 958.28 0 -37.33(-3.75%)
Nov 18, 2011 993.13 1003 982.71 995.61 0 +6.27(+0.63%)
Nov 17, 2011 1006 1015 982.04 989.34 0 -22.73(-2.25%)
Nov 16, 2011 1004 1023 1004 1012 0 -6.57(-0.64%)
Nov 15, 2011 1016 1027 1014 1019 0 -5.54(-0.54%)
Nov 14, 2011 1024 1032 999.55 1024 0 +9.51(+0.94%)
Nov 11, 2011 1023 1038 1008 1015 0 -7.76(-0.76%)
Nov 10, 2011 1024 1029 1017 1022 0 +6.93(+0.68%)
Nov 09, 2011 1017 1032 1014 1016 0 -28.16(-2.70%)
Nov 08, 2011 1036 1045 1027 1044 0 +7.09(+0.68%)
Nov 07, 2011 1029 1041 1028 1037 0 +5.84(+0.57%)
Nov 04, 2011 1031 1041 1027 1031 0 -12.63(-1.21%)
Nov 03, 2011 1029 1045 1017 1043 0 +16.74(+1.63%)
Nov 02, 2011 1023 1032 1016 1027 0 +12.90(+1.27%)
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.