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 (%)
Aug 31, 2012 1086 1086 1086 0 +16.04(+1.50%)
Aug 30, 2012 1078 1088 1056 1070 0 -11.87(-1.10%)
Aug 29, 2012 1079 1111 1057 1082 0 +30.32(+2.88%)
Aug 27, 2012 1056 1069 1037 1052 0 -4.77(-0.45%)
Aug 24, 2012 1062 1092 1034 1057 0 -10.41(-0.98%)
Aug 23, 2012 1066 1088 1042 1067 0 -2.81(-0.26%)
Aug 22, 2012 1079 1083 1052 1070 0 -11.99(-1.11%)
Aug 21, 2012 1101 1116 1074 1082 0 -17.36(-1.58%)
Aug 20, 2012 1114 1122 1079 1099 0 -20.25(-1.81%)
Aug 17, 2012 1125 1130 1097 1119 0 -1.39(-0.12%)
Aug 16, 2012 1134 1137 1101 1121 0 -17.71(-1.56%)
Aug 15, 2012 1125 1145 1100 1138 0 +12.46(+1.11%)
Aug 14, 2012 1125 1146 1094 1126 0 +9.62(+0.86%)
Aug 13, 2012 1143 1156 1099 1116 0 -38.84(-3.36%)
Aug 11, 2012 1105 1163 1078 1155 0 +0.00(+0.00%)
Aug 10, 2012 1105 1163 1078 1155 0 +43.68(+3.93%)
Aug 09, 2012 1106 1132 1086 1112 0 +1.36(+0.12%)
Aug 08, 2012 1108 1121 1085 1110 0 +1.86(+0.17%)
Aug 07, 2012 1116 1131 1091 1108 0 -3.39(-0.30%)
Aug 06, 2012 1120 1146 1100 1112 0 -8.24(-0.74%)
Aug 03, 2012 1096 1140 1078 1120 0 +35.27(+3.25%)
Aug 02, 2012 1059 1114 1027 1085 0 +18.40(+1.73%)
Aug 01, 2012 1112 1150 1061 1066 0 -36.08(-3.27%)
Jul 31, 2012 1087 1126 1075 1102 0 +7.46(+0.68%)
Jul 30, 2012 1080 1126 1076 1095 0 -18.24(-1.64%)
Jul 27, 2012 1013 1127 1041 1113 0 +66.99(+6.40%)
Jul 26, 2012 1043 1107 987.52 1046 0 -8.97(-0.85%)
Jul 25, 2012 1031 1091 1042 1055 0 -10.93(-1.03%)
Jul 24, 2012 1059 1102 1060 1066 0 -32.83(-2.99%)
Jul 23, 2012 1051 1124 1067 1099 0 -10.41(-0.94%)
Jul 20, 2012 1116 1167 1101 1109 0 -60.36(-5.16%)
Jul 19, 2012 1208 1213 1161 1170 0 -34.75(-2.89%)
Jul 18, 2012 1157 1219 1182 1204 0 +11.53(+0.97%)
Jul 17, 2012 1179 1201 1129 1193 0 +8.40(+0.71%)
Jul 16, 2012 1151 1211 1178 1184 0 -17.47(-1.45%)
Jul 14, 2012 1138 1234 1166 1202 0 +0.00(+0.00%)
Jul 13, 2012 1138 1234 1166 1202 0 +22.49(+1.91%)
Jul 12, 2012 1191 1205 1156 1179 0 -18.80(-1.57%)
Jul 11, 2012 1202 1224 1166 1198 0 +14.23(+1.20%)
Jul 10, 2012 1175 1214 1151 1184 0 +28.87(+2.50%)
Jul 09, 2012 1124 1179 1127 1155 0 -12.96(-1.11%)
Jul 06, 2012 1128 1188 1144 1168 0 -4.55(-0.39%)
Jul 05, 2012 1138 1185 1141 1173 0 -4.31(-0.37%)
Jul 03, 2012 1177 1177 1177 0 +34.76(+3.04%)
Jul 02, 2012 1057 1147 1076 1142 0 +54.15(+4.98%)
Jun 30, 2012 1055 1106 1069 1088 0 +5.50(+0.51%)
Jun 29, 2012 1055 1106 1069 1083 0 +19.87(+1.87%)
Jun 28, 2012 1024 1075 1033 1063 0 -7.88(-0.74%)
Jun 27, 2012 1006 1079 1030 1071 0 +38.14(+3.69%)
Jun 26, 2012 1014 1060 1011 1032 0 -3.35(-0.32%)
Jun 25, 2012 975.31 1046 1003 1036 0 +24.84(+2.46%)
Jun 22, 2012 1001 1088 1001 1011 0 -22.73(-2.20%)
Jun 21, 2012 1073 1076 1026 1034 0 -45.99(-4.26%)
Jun 20, 2012 1048 1103 1055 1080 0 +6.98(+0.65%)
Jun 19, 2012 1066 1112 1014 1073 0 +23.31(+2.22%)
Jun 18, 2012 1044 1097 1037 1049 0 -27.73(-2.57%)
Jun 15, 2012 1022 1100 1044 1077 0 +2.47(+0.23%)
Jun 14, 2012 1007 1075 1020 1075 0 +42.34(+4.10%)
Jun 13, 2012 998.57 1056 1012 1032 0 -1.72(-0.17%)
Jun 12, 2012 1040 1067 1019 1034 0 -1.45(-0.14%)
Jun 11, 2012 1070 1088 990.22 1035 0 -23.26(-2.20%)
Jun 08, 2012 1054 1083 1031 1059 0 -12.41(-1.16%)
Jun 07, 2012 1034 1089 1033 1071 0 +8.30(+0.78%)
Jun 06, 2012 1027 1076 1031 1063 0 +7.04(+0.67%)
Jun 05, 2012 1023 1059 1021 1056 0 +16.12(+1.55%)
Jun 04, 2012 1012 1043 978.68 1040 0 +23.77(+2.34%)
Jun 02, 2012 976.15 1037 987.36 1016 0 +0.00(+0.00%)
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.