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 (%)
May 29, 2020 1336 1364 1315 1355 0 +27.89(+2.10%)
May 28, 2020 1356 1375 1320 1328 0 -12.59(-0.94%)
May 27, 2020 1327 1345 1295 1340 0 +18.96(+1.44%)
May 26, 2020 1338 1354 1309 1321 0 +7.14(+0.54%)
May 22, 2020 1303 1318 1287 1314 0 +17.07(+1.32%)
May 21, 2020 1318 1330 1292 1297 0 -29.29(-2.21%)
May 20, 2020 1311 1348 1304 1326 0 +39.78(+3.09%)
May 19, 2020 1303 1317 1280 1286 0 -19.05(-1.46%)
May 18, 2020 1270 1313 1264 1306 0 +64.78(+5.22%)
May 15, 2020 1225 1264 1217 1241 0 -30.42(-2.39%)
May 14, 2020 1239 1275 1219 1271 0 +14.14(+1.12%)
May 13, 2020 1283 1293 1239 1257 0 -27.39(-2.13%)
May 12, 2020 1325 1334 1282 1284 0 -25.76(-1.97%)
May 11, 2020 1310 1323 1296 1310 0 -5.48(-0.42%)
May 08, 2020 1303 1325 1295 1316 0 +29.11(+2.26%)
May 07, 2020 1294 1304 1275 1287 0 +8.97(+0.70%)
May 06, 2020 1287 1303 1271 1278 0 +8.22(+0.65%)
May 05, 2020 1262 1291 1257 1269 0 +18.93(+1.51%)
May 04, 2020 1246 1259 1226 1250 0 -5.88(-0.47%)
May 01, 2020 1271 1287 1236 1256 0 -42.17(-3.25%)
Apr 30, 2020 1322 1332 1276 1298 0 -7.73(-0.59%)
Apr 29, 2020 1285 1315 1270 1306 0 +47.54(+3.78%)
Apr 28, 2020 1287 1299 1252 1259 0 -5.35(-0.42%)
Apr 27, 2020 1261 1286 1246 1264 0 +14.75(+1.18%)
Apr 24, 2020 1226 1254 1214 1249 0 +25.58(+2.09%)
Apr 23, 2020 1234 1259 1218 1224 0 -9.82(-0.80%)
Apr 22, 2020 1228 1247 1208 1234 0 +38.35(+3.21%)
Apr 21, 2020 1221 1232 1190 1195 0 -45.30(-3.65%)
Apr 20, 2020 1247 1272 1229 1240 0 -25.43(-2.01%)
Apr 17, 2020 1275 1294 1249 1266 0 +13.92(+1.11%)
Apr 16, 2020 1242 1272 1217 1252 0 +20.80(+1.69%)
Apr 15, 2020 1236 1243 1205 1231 0 -32.50(-2.57%)
Apr 14, 2020 1243 1277 1232 1264 0 +49.81(+4.10%)
Apr 13, 2020 1206 1228 1186 1214 0 +5.57(+0.46%)
Apr 09, 2020 1236 1253 1183 1208 0 -15.98(-1.31%)
Apr 08, 2020 1216 1240 1197 1224 0 +30.69(+2.57%)
Apr 07, 2020 1217 1235 1170 1194 0 +12.96(+1.10%)
Apr 06, 2020 1144 1189 1127 1181 0 +86.11(+7.87%)
Apr 03, 2020 1122 1141 1081 1095 0 -37.67(-3.33%)
Apr 02, 2020 1110 1144 1093 1132 0 +25.16(+2.27%)
Apr 01, 2020 1108 1149 1093 1107 0 -47.63(-4.13%)
Mar 31, 2020 1171 1199 1134 1155 0 -19.66(-1.67%)
Mar 30, 2020 1146 1184 1124 1174 0 +38.69(+3.41%)
Mar 27, 2020 1143 1181 1118 1136 0 -41.69(-3.54%)
Mar 26, 2020 1104 1188 1092 1177 0 +83.35(+7.62%)
Mar 25, 2020 1117 1153 1063 1094 0 -20.88(-1.87%)
Mar 24, 2020 1094 1139 1049 1115 0 +82.47(+7.99%)
Mar 23, 2020 1042 1078 992.92 1032 0 +0.57(+0.06%)
Mar 20, 2020 1097 1138 1026 1032 0 -58.63(-5.38%)
Mar 19, 2020 1037 1129 1003 1090 0 +49.28(+4.73%)
Mar 18, 2020 1055 1103 982.84 1041 0 -84.63(-7.52%)
Mar 17, 2020 1076 1143 1025 1126 0 +72.44(+6.88%)
Mar 16, 2020 1084 1134 1031 1053 0 -159.86(-13.18%)
Mar 13, 2020 1164 1229 1089 1213 0 +120.95(+11.07%)
Mar 12, 2020 1140 1183 1086 1092 0 -138.17(-11.23%)
Mar 11, 2020 1261 1281 1212 1230 0 -68.12(-5.25%)
Mar 10, 2020 1261 1305 1230 1299 0 +80.23(+6.59%)
Mar 09, 2020 1225 1278 1205 1218 0 -88.92(-6.80%)
Mar 06, 2020 1291 1323 1276 1307 0 -23.80(-1.79%)
Mar 05, 2020 1341 1367 1321 1331 0 -45.11(-3.28%)
Mar 04, 2020 1343 1380 1323 1376 0 +45.86(+3.45%)
Mar 03, 2020 1367 1397 1317 1330 0 -33.64(-2.47%)
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.