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 (%)
Oct 31, 2013 1241 1267 1213 1221 0 -12.88(-1.04%)
Oct 30, 2013 1257 1274 1222 1234 0 -29.27(-2.32%)
Oct 29, 2013 1254 1272 1245 1263 0 +13.43(+1.07%)
Oct 28, 2013 1270 1284 1228 1249 0 -15.22(-1.20%)
Oct 25, 2013 1278 1292 1245 1265 0 -3.93(-0.31%)
Oct 24, 2013 1246 1283 1237 1269 0 +21.55(+1.73%)
Oct 23, 2013 1234 1261 1220 1247 0 -2.97(-0.24%)
Oct 22, 2013 1262 1279 1228 1250 0 -8.25(-0.66%)
Oct 21, 2013 1262 1284 1238 1258 0 -7.51(-0.59%)
Oct 18, 2013 1265 1277 1243 1266 0 +7.94(+0.63%)
Oct 17, 2013 1239 1263 1228 1258 0 +17.20(+1.39%)
Oct 16, 2013 1230 1256 1221 1241 0 +16.41(+1.34%)
Oct 15, 2013 1232 1245 1205 1224 0 -9.83(-0.80%)
Oct 14, 2013 1222 1243 1202 1234 0 +5.32(+0.43%)
Oct 11, 2013 1211 1243 1199 1229 0 +12.30(+1.01%)
Oct 10, 2013 1178 1227 1169 1216 0 +54.27(+4.67%)
Oct 09, 2013 1170 1183 1146 1162 0 +1.62(+0.14%)
Oct 08, 2013 1181 1198 1153 1161 0 -31.63(-2.65%)
Oct 07, 2013 1175 1200 1168 1192 0 +7.01(+0.59%)
Oct 04, 2013 1208 1210 1172 1185 0 -22.78(-1.89%)
Oct 03, 2013 1236 1265 1192 1208 0 -30.14(-2.43%)
Oct 02, 2013 1259 1270 1230 1238 0 -23.42(-1.86%)
Oct 01, 2013 1275 1297 1247 1262 0 -8.54(-0.67%)
Sep 27, 2013 1266 1291 1244 1270 0 -1.73(-0.14%)
Sep 26, 2013 1276 1294 1257 1272 0 +1.43(+0.11%)
Sep 25, 2013 1269 1297 1265 1270 0 -6.64(-0.52%)
Sep 24, 2013 1294 1313 1269 1277 0 -14.39(-1.11%)
Sep 23, 2013 1326 1344 1267 1291 0 -31.80(-2.40%)
Sep 20, 2013 1318 1354 1295 1323 0 +7.04(+0.53%)
Sep 19, 2013 1332 1345 1293 1316 0 -14.88(-1.12%)
Sep 18, 2013 1312 1354 1298 1331 0 +12.95(+0.98%)
Sep 17, 2013 1308 1344 1280 1318 0 +19.85(+1.53%)
Sep 16, 2013 1301 1330 1278 1298 0 -2.17(-0.17%)
Sep 13, 2013 1297 1318 1272 1300 0 +18.14(+1.41%)
Sep 12, 2013 1293 1296 1267 1282 0 -5.79(-0.45%)
Sep 11, 2013 1281 1309 1251 1288 0 +11.38(+0.89%)
Sep 10, 2013 1278 1290 1266 1277 0 +8.00(+0.63%)
Sep 09, 2013 1244 1275 1240 1269 0 +24.45(+1.97%)
Sep 06, 2013 1239 1258 1213 1244 0 +10.62(+0.86%)
Sep 05, 2013 1236 1252 1220 1234 0 -5.86(-0.47%)
Sep 04, 2013 1241 1262 1222 1239 0 +0.26(+0.02%)
Sep 03, 2013 1243 1262 1223 1239 0 +10.45(+0.85%)
Aug 30, 2013 1229 1229 1229 0 -29.62(-2.35%)
Aug 29, 2013 1254 1273 1236 1258 0 +1.33(+0.11%)
Aug 28, 2013 1252 1279 1238 1257 0 +1.40(+0.11%)
Aug 27, 2013 1250 1273 1242 1256 0 -10.31(-0.81%)
Aug 26, 2013 1277 1292 1256 1266 0 -12.59(-0.98%)
Aug 23, 2013 1272 1289 1256 1279 0 +5.65(+0.44%)
Aug 22, 2013 1258 1279 1254 1273 0 +17.19(+1.37%)
Aug 21, 2013 1258 1280 1243 1256 0 -9.22(-0.73%)
Aug 20, 2013 1235 1269 1226 1265 0 +26.49(+2.14%)
Aug 19, 2013 1289 1292 1234 1238 0 -49.30(-3.83%)
Aug 16, 2013 1282 1311 1276 1288 0 +0.58(+0.05%)
Aug 15, 2013 1294 1309 1276 1287 0 -9.21(-0.71%)
Aug 14, 2013 1301 1316 1289 1296 0 +3.26(+0.25%)
Aug 13, 2013 1341 1343 1285 1293 0 -38.72(-2.91%)
Aug 12, 2013 1339 1349 1312 1332 0 -6.68(-0.50%)
Aug 09, 2013 1299 1360 1286 1339 0 -45.59(-3.29%)
Aug 08, 2013 1377 1409 1357 1384 0 +7.87(+0.57%)
Aug 07, 2013 1344 1388 1335 1376 0 +27.29(+2.02%)
Aug 06, 2013 1331 1359 1326 1349 0 +24.08(+1.82%)
Aug 05, 2013 1309 1339 1300 1325 0 +10.90(+0.83%)
Aug 02, 2013 1312 1326 1300 1314 0 -2.45(-0.19%)
Aug 01, 2013 1268 1320 1261 1316 0 +50.96(+4.03%)
Jul 31, 2013 1279 1291 1259 1265 0 -9.65(-0.76%)
Jul 30, 2013 1271 1290 1259 1275 0 +8.20(+0.65%)
Jul 29, 2013 1273 1290 1249 1267 0 +1.24(+0.10%)
Jul 26, 2013 1274 1294 1242 1266 0 -22.89(-1.78%)
Jul 25, 2013 1272 1299 1257 1289 0 +10.86(+0.85%)
Jul 24, 2013 1289 1311 1269 1278 0 -6.40(-0.50%)
Jul 23, 2013 1294 1304 1271 1284 0 -2.20(-0.17%)
Jul 22, 2013 1290 1307 1273 1286 0 -9.43(-0.73%)
Jul 19, 2013 1287 1308 1264 1296 0 +6.25(+0.48%)
Jul 18, 2013 1301 1320 1278 1289 0 -17.93(-1.37%)
Jul 17, 2013 1333 1342 1289 1307 0 -18.91(-1.43%)
Jul 16, 2013 1289 1334 1286 1326 0 +31.57(+2.44%)
Jul 15, 2013 1284 1305 1266 1295 0 +13.75(+1.07%)
Jul 12, 2013 1257 1321 1251 1281 0 +14.09(+1.11%)
Jul 11, 2013 1248 1287 1220 1267 0 +32.20(+2.61%)
Jul 10, 2013 1233 1248 1223 1235 0 -2.62(-0.21%)
Jul 09, 2013 1247 1265 1225 1237 0 -6.65(-0.53%)
Jul 08, 2013 1243 1253 1207 1244 0 -2.44(-0.20%)
Jul 05, 2013 1238 1251 1206 1246 0 +18.47(+1.50%)
Jul 03, 2013 1228 1228 1228 0 +34.62(+2.90%)
Jul 02, 2013 1171 1208 1172 1193 0 +20.68(+1.76%)
Jul 01, 2013 1163 1195 1130 1173 0 +20.46(+1.78%)
Jun 28, 2013 1130 1172 1116 1152 0 +19.67(+1.74%)
Jun 26, 2013 1159 1162 1110 1133 0 -20.33(-1.76%)
Jun 25, 2013 1149 1163 1126 1153 0 +26.97(+2.40%)
Jun 24, 2013 1119 1149 1095 1126 0 +7.03(+0.63%)
Jun 21, 2013 1142 1151 1097 1119 0 -12.23(-1.08%)
Jun 20, 2013 1136 1150 1109 1131 0 -15.58(-1.36%)
Jun 19, 2013 1176 1196 1143 1147 0 -38.63(-3.26%)
Jun 18, 2013 1164 1194 1155 1185 0 +20.41(+1.75%)
Jun 17, 2013 1172 1205 1130 1165 0 -2.82(-0.24%)
Jun 14, 2013 1163 1197 1152 1168 0 +6.96(+0.60%)
Jun 13, 2013 1163 1170 1141 1161 0 -4.59(-0.39%)
Jun 12, 2013 1185 1185 1148 1165 0 -3.99(-0.34%)
Jun 11, 2013 1187 1199 1161 1169 0 -27.89(-2.33%)
Jun 10, 2013 1179 1203 1175 1197 0 +14.18(+1.20%)
Jun 07, 2013 1216 1216 1171 1183 0 -11.43(-0.96%)
Jun 06, 2013 1180 1227 1142 1194 0 +20.70(+1.76%)
Jun 05, 2013 1198 1213 1167 1174 0 -30.55(-2.54%)
Jun 04, 2013 1175 1242 1150 1204 0 +40.98(+3.52%)
Jun 03, 2013 1160 1192 1134 1163 0 +9.61(+0.83%)
May 31, 2013 1176 1189 1147 1154 0 -11.34(-0.97%)
May 30, 2013 1166 1181 1148 1165 0 +3.53(+0.30%)
May 29, 2013 1189 1201 1137 1162 0 -21.35(-1.80%)
May 28, 2013 1223 1246 1175 1183 0 -25.10(-2.08%)
May 24, 2013 1208 1208 1208 0 -16.04(-1.31%)
May 23, 2013 1218 1245 1195 1224 0 -43.72(-3.45%)
May 22, 2013 1283 1314 1239 1268 0 -7.49(-0.59%)
May 21, 2013 1270 1301 1255 1275 0 +0.84(+0.07%)
May 20, 2013 1288 1299 1269 1274 0 -19.43(-1.50%)
May 17, 2013 1315 1323 1268 1294 0 -22.55(-1.71%)
May 16, 2013 1331 1343 1302 1316 0 -14.35(-1.08%)
May 15, 2013 1316 1342 1301 1331 0 +15.45(+1.17%)
May 13, 2013 1354 1371 1300 1315 0 -49.78(-3.65%)
May 10, 2013 1351 1389 1314 1365 0 +25.34(+1.89%)
May 09, 2013 1380 1384 1324 1340 0 -41.90(-3.03%)
May 08, 2013 1391 1408 1360 1382 0 -20.42(-1.46%)
May 07, 2013 1381 1414 1368 1402 0 +14.10(+1.02%)
May 06, 2013 1377 1399 1358 1388 0 +20.85(+1.53%)
May 03, 2013 1363 1394 1323 1367 0 +33.28(+2.50%)
May 02, 2013 1326 1354 1298 1334 0 +16.31(+1.24%)
May 01, 2013 1337 1358 1278 1318 0 -26.66(-1.98%)
Apr 30, 2013 1326 1356 1312 1344 0 +17.31(+1.30%)
Apr 29, 2013 1323 1351 1310 1327 0 +9.39(+0.71%)
Apr 26, 2013 1324 1349 1289 1317 0 -4.96(-0.38%)
Apr 25, 2013 1282 1345 1268 1322 0 +52.50(+4.13%)
Apr 24, 2013 1265 1289 1229 1270 0 +10.47(+0.83%)
Apr 23, 2013 1250 1279 1232 1259 0 +19.23(+1.55%)
Apr 22, 2013 1253 1258 1214 1240 0 -5.20(-0.42%)
Apr 19, 2013 1248 1288 1229 1245 0 -7.09(-0.57%)
Apr 18, 2013 1263 1281 1231 1253 0 -9.60(-0.76%)
Apr 17, 2013 1238 1295 1218 1262 0 +15.06(+1.21%)
Apr 16, 2013 1259 1273 1232 1247 0 +1.53(+0.12%)
Apr 15, 2013 1308 1313 1229 1246 0 -71.07(-5.40%)
Apr 12, 2013 1243 1324 1239 1317 0 +67.36(+5.39%)
Apr 11, 2013 1258 1280 1231 1249 0 -9.70(-0.77%)
Apr 10, 2013 1242 1278 1225 1259 0 +37.63(+3.08%)
Apr 09, 2013 1210 1241 1205 1221 0 +15.94(+1.32%)
Apr 08, 2013 1220 1236 1192 1205 0 -4.32(-0.36%)
Apr 05, 2013 1188 1236 1169 1210 0 +11.61(+0.97%)
Apr 04, 2013 1230 1238 1173 1198 0 -26.84(-2.19%)
Apr 03, 2013 1252 1266 1198 1225 0 -25.75(-2.06%)
Apr 02, 2013 1264 1291 1233 1251 0 -9.81(-0.78%)
Apr 01, 2013 1319 1334 1246 1260 0 -55.24(-4.20%)
Mar 28, 2013 1316 1316 1316 0 +67.80(+5.43%)
Mar 27, 2013 1229 1257 1208 1248 0 +8.20(+0.66%)
Mar 26, 2013 1240 1243 1218 1240 0 +12.60(+1.03%)
Mar 25, 2013 1232 1248 1209 1227 0 -0.76(-0.06%)
Mar 22, 2013 1235 1247 1208 1228 0 +0.11(+0.01%)
Mar 21, 2013 1226 1266 1206 1228 0 -8.04(-0.65%)
Mar 20, 2013 1245 1262 1220 1236 0 -3.79(-0.31%)
Mar 19, 2013 1245 1265 1212 1240 0 +1.83(+0.15%)
Mar 18, 2013 1231 1272 1216 1238 0 -8.73(-0.70%)
Mar 15, 2013 1270 1285 1224 1246 0 -25.25(-1.99%)
Mar 14, 2013 1247 1289 1222 1272 0 +23.98(+1.92%)
Mar 13, 2013 1235 1264 1217 1248 0 +11.34(+0.92%)
Mar 12, 2013 1223 1253 1204 1236 0 +3.89(+0.32%)
Mar 11, 2013 1209 1249 1183 1233 0 +16.92(+1.39%)
Mar 08, 2013 1210 1228 1176 1216 0 +19.67(+1.64%)
Mar 07, 2013 1195 1224 1174 1196 0 -10.04(-0.83%)
Mar 06, 2013 1231 1231 1173 1206 0 +14.30(+1.20%)
Mar 05, 2013 1193 1228 1174 1192 0 +2.97(+0.25%)
Mar 04, 2013 1175 1227 1162 1189 0 +6.50(+0.55%)
Mar 01, 2013 1164 1196 1148 1182 0 +11.02(+0.94%)
Feb 28, 2013 1192 1214 1167 1171 0 -22.83(-1.91%)
Feb 27, 2013 1196 1221 1177 1194 0 -3.16(-0.26%)
Feb 26, 2013 1185 1205 1167 1197 0 -0.92(-0.08%)
Feb 22, 2013 1203 1231 1174 1198 0 +7.08(+0.59%)
Feb 21, 2013 1227 1241 1182 1191 0 -37.40(-3.04%)
Feb 20, 2013 1247 1262 1209 1228 0 +11.01(+0.90%)
Feb 15, 2013 1217 1217 1217 0 +75.66(+6.63%)
Feb 14, 2013 1129 1188 1122 1142 0 +5.50(+0.48%)
Feb 13, 2013 1130 1162 1111 1136 0 +8.06(+0.71%)
Feb 12, 2013 1123 1143 1108 1128 0 +1.77(+0.16%)
Feb 11, 2013 1118 1135 1112 1126 0 +5.82(+0.52%)
Feb 08, 2013 1111 1144 1100 1121 0 +10.01(+0.90%)
Feb 07, 2013 1118 1131 1097 1111 0 -10.47(-0.93%)
Feb 06, 2013 1099 1132 1083 1121 0 -5.37(-0.48%)
Feb 04, 2013 1160 1166 1112 1126 0 -45.48(-3.88%)
Feb 01, 2013 1125 1180 1122 1172 0 +48.30(+4.30%)
Jan 31, 2013 1100 1142 1085 1124 0 +25.10(+2.28%)
Jan 30, 2013 1099 1124 1073 1099 0 -9.15(-0.83%)
Jan 29, 2013 1100 1122 1074 1108 0 +13.36(+1.22%)
Jan 28, 2013 1099 1118 1075 1094 0 -1.95(-0.18%)
Jan 25, 2013 1101 1127 1072 1096 0 -6.14(-0.56%)
Jan 24, 2013 1092 1122 1079 1102 0 +9.59(+0.88%)
Jan 23, 2013 1094 1134 1084 1093 0 -6.28(-0.57%)
Jan 22, 2013 1089 1116 1065 1099 0 +8.90(+0.82%)
Jan 18, 2013 1090 1090 1090 0 +7.72(+0.71%)
Jan 17, 2013 1071 1095 1064 1082 0 +20.94(+1.97%)
Jan 16, 2013 1077 1085 1050 1062 0 -19.43(-1.80%)
Jan 15, 2013 1035 1101 1022 1081 0 +40.47(+3.89%)
Jan 14, 2013 1045 1061 1021 1040 0 -13.41(-1.27%)
Jan 12, 2013 1057 1066 1039 1054 0 +0.00(+0.00%)
Jan 11, 2013 1057 1066 1039 1054 0 -1.16(-0.11%)
Jan 10, 2013 1062 1066 1034 1055 0 -5.62(-0.53%)
Jan 09, 2013 1013 1073 1012 1061 0 +50.90(+5.04%)
Jan 08, 2013 1032 1046 986.01 1010 0 -15.03(-1.47%)
Jan 07, 2013 1060 1065 1012 1025 0 -38.14(-3.59%)
Jan 04, 2013 1085 1098 1058 1063 0 -10.78(-1.00%)
Jan 03, 2013 1082 1096 1067 1074 0 -10.10(-0.93%)
Jan 02, 2013 1108 1117 1062 1084 0 +2.56(+0.24%)
Dec 31, 2012 1081 1081 1081 0 +14.36(+1.35%)
Dec 28, 2012 1084 1092 1060 1067 0 -22.80(-2.09%)
Dec 27, 2012 1099 1124 1063 1090 0 -14.28(-1.29%)
Dec 26, 2012 1078 1112 1067 1104 0 +17.85(+1.64%)
Dec 24, 2012 1086 1086 1086 0 -21.42(-1.93%)
Dec 21, 2012 1098 1123 1060 1108 0 +5.57(+0.51%)
Dec 20, 2012 1108 1123 1071 1102 0 -4.89(-0.44%)
Dec 19, 2012 1146 1153 1085 1107 0 -39.18(-3.42%)
Dec 18, 2012 1130 1163 1097 1146 0 +13.26(+1.17%)
Dec 17, 2012 1074 1142 1070 1133 0 +67.25(+6.31%)
Dec 14, 2012 1054 1073 1047 1066 0 +5.89(+0.56%)
Dec 13, 2012 1075 1088 1049 1060 0 -19.30(-1.79%)
Dec 12, 2012 1074 1089 1039 1079 0 +10.57(+0.99%)
Dec 11, 2012 1054 1084 1033 1068 0 +15.41(+1.46%)
Dec 10, 2012 1073 1074 1031 1053 0 -16.16(-1.51%)
Dec 07, 2012 1055 1077 1026 1069 0 +20.37(+1.94%)
Dec 06, 2012 1048 1058 1023 1049 0 -7.20(-0.68%)
Dec 05, 2012 1055 1077 1039 1056 0 -0.75(-0.07%)
Dec 04, 2012 1043 1067 1025 1057 0 +12.01(+1.15%)
Nov 30, 2012 1058 1079 1004 1045 0 -8.97(-0.85%)
Nov 29, 2012 1042 1063 1023 1054 0 +20.84(+2.02%)
Nov 28, 2012 1018 1042 994.25 1033 0 +14.98(+1.47%)
Nov 27, 2012 1016 1035 1001 1018 0 -1.02(-0.10%)
Nov 26, 2012 1017 1027 992.25 1019 0 -5.44(-0.53%)
Nov 24, 2012 1019 1029 1001 1024 0 +0.00(+0.00%)
Nov 23, 2012 1019 1029 1001 1024 0 +7.01(+0.69%)
Nov 21, 2012 1017 1017 1017 0 +4.73(+0.47%)
Nov 20, 2012 1017 1027 988.40 1013 0 -2.03(-0.20%)
Nov 19, 2012 990.18 1022 970.79 1015 0 +22.25(+2.24%)
Nov 16, 2012 976.22 1024 947.85 992.35 0 +14.38(+1.47%)
Nov 15, 2012 964.33 992.10 954.77 977.97 0 +15.02(+1.56%)
Nov 14, 2012 991.79 1006 958.15 962.95 0 -16.51(-1.69%)
Nov 13, 2012 970.73 1005 955.37 979.46 0 -2.15(-0.22%)
Nov 12, 2012 977.89 1065 957.14 981.60 0 -14.17(-1.42%)
Nov 09, 2012 1003 1040 987.25 995.77 0 -14.42(-1.43%)
Nov 08, 2012 1034 1053 979.35 1010 0 +17.91(+1.80%)
Nov 07, 2012 1008 1021 958.36 992.28 0 -20.73(-2.05%)
Nov 06, 2012 1034 1036 994.47 1013 0 -10.01(-0.98%)
Nov 05, 2012 1028 1053 1006 1023 0 -12.44(-1.20%)
Nov 02, 2012 1063 1080 1006 1035 0 -11.04(-1.05%)
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.