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 (%)
Dec 30, 2016 2380 2380 2380 2380 0 +21.37(+0.91%)
Dec 29, 2016 2337 2365 2333 2358 0 +29.67(+1.27%)
Dec 28, 2016 2337 2337 2317 2329 0 +0.00(+0.00%)
Dec 27, 2016 2332 2338 2308 2329 0 +0.00(+0.00%)
Dec 23, 2016 2329 2329 2329 2329 0 +15.75(+0.68%)
Dec 22, 2016 2285 2335 2285 2313 0 +18.01(+0.78%)
Dec 21, 2016 2283 2338 2283 2295 0 -3.63(-0.16%)
Dec 20, 2016 2265 2301 2249 2299 0 +37.12(+1.64%)
Dec 19, 2016 2190 2265 2168 2261 0 +55.73(+2.53%)
Dec 16, 2016 2164 2213 2156 2206 0 +53.90(+2.50%)
Dec 15, 2016 2182 2216 2140 2152 0 -37.56(-1.72%)
Dec 14, 2016 2159 2197 2137 2189 0 +27.87(+1.29%)
Dec 13, 2016 2193 2216 2150 2161 0 -14.70(-0.68%)
Dec 12, 2016 2255 2262 2162 2176 0 -87.23(-3.85%)
Dec 09, 2016 2257 2280 2249 2263 0 +15.75(+0.70%)
Dec 08, 2016 2226 2252 2215 2248 0 +13.33(+0.60%)
Dec 07, 2016 2186 2259 2180 2234 0 +33.92(+1.54%)
Dec 06, 2016 2147 2208 2147 2200 0 +46.04(+2.14%)
Dec 05, 2016 2140 2158 2113 2154 0 +18.17(+0.85%)
Dec 02, 2016 2112 2157 2109 2136 0 +36.35(+1.73%)
Dec 01, 2016 2059 2114 2040 2100 0 +33.92(+1.64%)
Nov 30, 2016 2089 2100 2060 2066 0 -8.48(-0.41%)
Nov 29, 2016 2096 2117 2057 2074 0 -10.56(-0.51%)
Nov 28, 2016 2099 2117 2085 2085 0 -26.22(-1.24%)
Nov 25, 2016 2101 2149 2099 2111 0 +16.96(+0.81%)
Nov 23, 2016 2094 2094 2094 2094 0 +20.21(+0.97%)
Nov 22, 2016 2069 2082 2050 2074 0 +16.05(+0.78%)
Nov 21, 2016 2038 2059 2038 2058 0 +16.98(+0.83%)
Nov 18, 2016 2047 2058 2039 2041 0 -3.53(-0.17%)
Nov 17, 2016 2066 2082 2044 2044 0 -16.98(-0.82%)
Nov 16, 2016 2053 2066 2041 2061 0 +8.69(+0.42%)
Nov 15, 2016 2045 2089 2045 2053 0 -6.02(-0.29%)
Nov 14, 2016 2072 2081 2052 2059 0 -3.83(-0.19%)
Nov 11, 2016 2033 2076 2031 2063 0 +27.17(+1.33%)
Nov 10, 2016 2046 2048 1967 2035 0 -2.93(-0.14%)
Nov 09, 2016 1992 2042 1983 2038 0 +41.21(+2.06%)
Nov 08, 2016 1986 2008 1970 1997 0 +13.25(+0.67%)
Nov 07, 2016 1989 1992 1966 1984 0 +8.66(+0.44%)
Nov 04, 2016 1950 1980 1949 1975 0 +32.13(+1.65%)
Nov 03, 2016 1964 1980 1922 1943 0 -21.35(-1.09%)
Nov 02, 2016 1978 1984 1927 1964 0 -12.60(-0.64%)
Nov 01, 2016 2006 2007 1973 1977 0 -25.10(-1.25%)
Oct 31, 2016 1979 2012 1965 2002 0 +20.25(+1.02%)
Oct 28, 2016 1998 2005 1980 1982 0 -9.71(-0.49%)
Oct 27, 2016 1982 1997 1967 1992 0 +9.26(+0.47%)
Oct 26, 2016 1980 1992 1915 1982 0 +0.56(+0.03%)
Oct 25, 2016 1974 1989 1958 1982 0 +7.50(+0.38%)
Oct 24, 2016 1966 1987 1963 1974 0 +12.77(+0.65%)
Oct 21, 2016 1947 1964 1926 1962 0 +7.85(+0.40%)
Oct 20, 2016 1955 1960 1945 1954 0 -3.21(-0.16%)
Oct 19, 2016 1951 1965 1948 1957 0 +11.46(+0.59%)
Oct 18, 2016 1956 1967 1932 1945 0 -0.05(-0.00%)
Oct 17, 2016 1931 1953 1930 1946 0 +12.25(+0.63%)
Oct 14, 2016 1932 1954 1920 1933 0 +2.94(+0.15%)
Oct 13, 2016 1926 1952 1913 1930 0 +1.22(+0.06%)
Oct 12, 2016 1932 1950 1923 1929 0 +1.96(+0.10%)
Oct 11, 2016 1945 1948 1925 1927 0 -18.75(-0.96%)
Oct 10, 2016 1930 1952 1924 1946 0 +16.69(+0.87%)
Oct 07, 2016 1939 1957 1901 1929 0 -0.83(-0.04%)
Oct 06, 2016 1953 1954 1924 1930 0 -17.00(-0.87%)
Oct 05, 2016 1921 1949 1919 1947 0 +23.30(+1.21%)
Oct 04, 2016 1915 1927 1909 1924 0 +56.30(+3.01%)
Sep 26, 2016 1868 1876 1841 1867 0 -5.36(-0.29%)
Sep 23, 2016 1857 1874 1852 1873 0 +9.63(+0.52%)
Sep 22, 2016 1866 1877 1854 1863 0 -2.30(-0.12%)
Sep 21, 2016 1873 1878 1847 1865 0 -6.28(-0.34%)
Sep 20, 2016 1875 1884 1868 1872 0 -2.38(-0.13%)
Sep 19, 2016 1882 1888 1868 1874 0 -8.69(-0.46%)
Sep 16, 2016 1882 1889 1864 1883 0 +2.35(+0.12%)
Sep 15, 2016 1863 1889 1853 1880 0 +18.59(+1.00%)
Sep 14, 2016 1874 1882 1852 1862 0 -11.18(-0.60%)
Sep 13, 2016 1867 1883 1859 1873 0 -2.80(-0.15%)
Sep 12, 2016 1845 1882 1820 1876 0 +25.95(+1.40%)
Sep 09, 2016 1873 1879 1847 1850 0 -31.43(-1.67%)
Sep 08, 2016 1891 1895 1873 1881 0 -4.37(-0.23%)
Sep 07, 2016 1868 1889 1860 1886 0 +15.54(+0.83%)
Sep 06, 2016 1877 1883 1864 1870 0 -2.98(-0.16%)
Sep 02, 2016 1873 1873 1873 1873 0 -9.70(-0.52%)
Sep 01, 2016 1885 1903 1876 1883 0 -6.90(-0.37%)
Aug 31, 2016 1894 1898 1867 1890 0 +1.51(+0.08%)
Aug 30, 2016 1890 1905 1878 1888 0 -7.00(-0.37%)
Aug 29, 2016 1875 1900 1864 1895 0 +18.35(+0.98%)
Aug 26, 2016 1855 1880 1850 1877 0 +14.64(+0.79%)
Aug 25, 2016 1830 1867 1824 1862 0 +37.18(+2.04%)
Aug 24, 2016 1807 1843 1797 1825 0 +13.34(+0.74%)
Aug 23, 2016 1804 1827 1801 1812 0 +9.42(+0.52%)
Aug 22, 2016 1806 1809 1794 1802 0 -3.94(-0.22%)
Aug 19, 2016 1799 1809 1791 1806 0 +3.42(+0.19%)
Aug 18, 2016 1801 1807 1796 1803 0 +1.63(+0.09%)
Aug 17, 2016 1800 1819 1787 1801 0 +1.66(+0.09%)
Aug 16, 2016 1814 1832 1791 1800 0 -11.82(-0.65%)
Aug 15, 2016 1822 1834 1806 1811 0 -12.46(-0.68%)
Aug 12, 2016 1844 1852 1813 1824 0 -19.07(-1.03%)
Aug 11, 2016 1851 1875 1841 1843 0 -8.55(-0.46%)
Aug 10, 2016 1876 1880 1843 1851 0 -23.57(-1.26%)
Aug 09, 2016 1863 1879 1853 1875 0 +13.23(+0.71%)
Aug 08, 2016 1866 1872 1845 1862 0 -4.00(-0.21%)
Aug 05, 2016 1879 1885 1862 1866 0 -6.90(-0.37%)
Aug 04, 2016 1894 1934 1858 1873 0 -17.81(-0.94%)
Aug 03, 2016 1912 1934 1878 1890 0 -30.47(-1.59%)
Aug 02, 2016 1955 1956 1910 1921 0 -30.66(-1.57%)
Aug 01, 2016 1965 1967 1943 1952 0 -14.84(-0.75%)
Jul 29, 2016 1951 1972 1945 1966 0 +14.27(+0.73%)
Jul 28, 2016 1978 1980 1943 1952 0 -29.52(-1.49%)
Jul 27, 2016 1971 1984 1946 1982 0 +12.76(+0.65%)
Jul 26, 2016 1980 1990 1956 1969 0 -11.12(-0.56%)
Jul 25, 2016 2004 2008 1942 1980 0 -22.95(-1.15%)
Jul 22, 2016 1945 2012 1943 2003 0 +60.45(+3.11%)
Jul 21, 2016 1986 1990 1935 1943 0 -42.71(-2.15%)
Jul 20, 2016 2002 2018 1966 1985 0 -13.18(-0.66%)
Jul 19, 2016 2007 2014 1993 1998 0 -11.65(-0.58%)
Jul 18, 2016 2022 2026 1999 2010 0 -12.20(-0.60%)
Jul 15, 2016 2033 2053 2014 2022 0 -6.43(-0.32%)
Jul 14, 2016 2055 2058 2019 2029 0 -20.36(-0.99%)
Jul 13, 2016 2048 2075 2031 2049 0 +4.77(+0.23%)
Jul 12, 2016 2043 2055 2029 2044 0 +3.35(+0.16%)
Jul 11, 2016 2028 2049 2014 2041 0 +15.57(+0.77%)
Jul 08, 2016 2025 2029 2001 2025 0 +21.59(+1.08%)
Jul 07, 2016 2003 2009 1989 2004 0 +7.81(+0.39%)
Jul 06, 2016 1996 1996 1996 1996 0 +2.33(+0.12%)
Jul 05, 2016 1997 2016 1979 1994 0 -12.01(-0.60%)
Jul 01, 2016 2006 2006 2006 2006 0 +17.54(+0.88%)
Jun 30, 2016 1965 1991 1952 1988 0 +23.34(+1.19%)
Jun 29, 2016 1953 1971 1945 1965 0 +18.29(+0.94%)
Jun 28, 2016 1965 1979 1942 1947 0 -14.32(-0.73%)
Jun 27, 2016 1982 1985 1952 1961 0 -26.96(-1.36%)
Jun 24, 2016 1960 1998 1947 1988 0 +3.06(+0.15%)
Jun 23, 2016 1961 1990 1955 1985 0 +29.85(+1.53%)
Jun 22, 2016 1955 1964 1944 1955 0 +3.13(+0.16%)
Jun 21, 2016 1958 1961 1938 1952 0 -2.41(-0.12%)
Jun 20, 2016 1941 1966 1924 1954 0 +20.38(+1.05%)
Jun 17, 2016 1948 1950 1917 1934 0 -18.52(-0.95%)
Jun 16, 2016 1939 1955 1926 1952 0 +11.03(+0.57%)
Jun 15, 2016 1932 1953 1922 1941 0 +10.92(+0.57%)
Jun 14, 2016 1928 1944 1910 1930 0 +3.14(+0.16%)
Jun 13, 2016 1911 1936 1892 1927 0 +17.88(+0.94%)
Jun 10, 2016 1907 1921 1897 1909 0 -7.84(-0.41%)
Jun 09, 2016 1929 1934 1907 1917 0 -11.98(-0.62%)
Jun 08, 2016 1934 1943 1915 1929 0 -8.07(-0.42%)
Jun 07, 2016 1921 1941 1915 1937 0 +19.37(+1.01%)
Jun 06, 2016 1926 1934 1909 1918 0 -10.51(-0.55%)
Jun 03, 2016 1943 1960 1918 1928 0 -12.45(-0.64%)
Jun 02, 2016 1935 1946 1911 1941 0 +2.05(+0.11%)
Jun 01, 2016 1971 1980 1934 1939 0 -41.18(-2.08%)
May 31, 2016 1954 1991 1946 1980 0 +18.90(+0.96%)
May 27, 2016 1961 1961 1961 1961 0 +7.83(+0.40%)
May 26, 2016 1949 1958 1939 1953 0 +7.01(+0.36%)
May 25, 2016 1963 1967 1937 1946 0 -18.43(-0.94%)
May 24, 2016 1960 1976 1940 1965 0 +3.39(+0.17%)
May 23, 2016 1949 2000 1949 1961 0 +7.38(+0.38%)
May 20, 2016 1953 1970 1945 1954 0 +2.60(+0.13%)
May 19, 2016 1992 1998 1946 1951 0 -44.61(-2.24%)
May 18, 2016 2013 2036 1983 1996 0 +369.70(+22.73%)
May 17, 2016 1693 1713 1616 1626 0 -74.03(-4.35%)
May 16, 2016 1716 1731 1672 1700 0 -12.43(-0.73%)
May 13, 2016 1733 1751 1706 1713 0 -24.48(-1.41%)
May 12, 2016 1763 1774 1730 1737 0 -14.02(-0.80%)
May 11, 2016 1764 1798 1747 1751 0 -13.06(-0.74%)
May 10, 2016 1742 1783 1718 1764 0 +22.59(+1.30%)
May 09, 2016 1740 1772 1712 1742 0 -6.34(-0.36%)
May 06, 2016 1789 1816 1720 1748 0 -20.68(-1.17%)
May 05, 2016 1789 1815 1748 1769 0 -16.55(-0.93%)
May 04, 2016 1786 1810 1756 1785 0 -5.52(-0.31%)
May 03, 2016 1768 1825 1756 1791 0 +8.82(+0.49%)
May 02, 2016 1697 1790 1687 1782 0 +90.93(+5.38%)
Apr 29, 2016 1691 1719 1666 1691 0 -1.71(-0.10%)
Apr 28, 2016 1705 1727 1687 1693 0 -22.03(-1.28%)
Apr 27, 2016 1708 1729 1686 1715 0 +8.89(+0.52%)
Apr 26, 2016 1711 1723 1691 1706 0 -3.07(-0.18%)
Apr 25, 2016 1721 1724 1693 1709 0 -9.82(-0.57%)
Apr 22, 2016 1715 1736 1700 1719 0 +6.27(+0.37%)
Apr 21, 2016 1734 1746 1701 1712 0 -20.17(-1.16%)
Apr 20, 2016 1724 1746 1719 1733 0 +9.36(+0.54%)
Apr 19, 2016 1724 1742 1708 1723 0 +1.54(+0.09%)
Apr 18, 2016 1694 1745 1693 1722 0 +19.80(+1.16%)
Apr 15, 2016 1688 1722 1687 1702 0 +3.16(+0.19%)
Apr 14, 2016 1698 1714 1686 1699 0 -0.26(-0.02%)
Apr 13, 2016 1697 1717 1678 1699 0 +15.06(+0.89%)
Apr 12, 2016 1697 1730 1674 1684 0 -11.06(-0.65%)
Apr 11, 2016 1732 1749 1679 1695 0 -30.41(-1.76%)
Apr 08, 2016 1725 1761 1692 1725 0 +18.06(+1.06%)
Apr 07, 2016 1737 1748 1694 1707 0 -32.93(-1.89%)
Apr 06, 2016 1712 1745 1689 1740 0 +29.25(+1.71%)
Apr 05, 2016 1759 1797 1705 1711 0 -65.42(-3.68%)
Apr 04, 2016 1780 1807 1766 1776 0 -6.92(-0.39%)
Apr 01, 2016 1732 1803 1727 1783 0 +44.09(+2.53%)
Mar 31, 2016 1804 1821 1708 1739 0 -59.44(-3.30%)
Mar 30, 2016 1799 1827 1756 1799 0 +14.31(+0.80%)
Mar 29, 2016 1718 1788 1705 1784 0 +59.08(+3.42%)
Mar 28, 2016 1730 1750 1689 1725 0 -7.74(-0.45%)
Mar 24, 2016 1733 1733 1733 1733 0 -3.56(-0.20%)
Mar 23, 2016 1759 1773 1728 1737 0 -25.30(-1.44%)
Mar 22, 2016 1757 1808 1709 1762 0 -0.53(-0.03%)
Mar 21, 2016 1778 1800 1752 1762 0 -22.35(-1.25%)
Mar 18, 2016 1764 1804 1742 1785 0 +30.74(+1.75%)
Mar 17, 2016 1730 1763 1702 1754 0 +33.40(+1.94%)
Mar 16, 2016 1722 1766 1696 1721 0 -9.34(-0.54%)
Mar 15, 2016 1739 1785 1710 1730 0 -26.11(-1.49%)
Mar 14, 2016 1762 1811 1724 1756 0 -16.27(-0.92%)
Mar 11, 2016 1772 1786 1741 1772 0 +14.94(+0.85%)
Mar 10, 2016 1776 1798 1723 1757 0 -6.07(-0.34%)
Mar 09, 2016 1808 1823 1747 1764 0 -42.80(-2.37%)
Mar 08, 2016 1807 1825 1755 1806 0 -11.17(-0.61%)
Mar 07, 2016 1798 1873 1766 1817 0 +18.19(+1.01%)
Mar 04, 2016 1707 1831 1688 1799 0 +93.81(+5.50%)
Mar 03, 2016 1819 1831 1682 1705 0 -126.13(-6.89%)
Mar 02, 2016 1816 1855 1789 1832 0 +10.57(+0.58%)
Mar 01, 2016 1818 1838 1789 1821 0 +9.55(+0.53%)
Feb 29, 2016 1778 1827 1681 1811 0 +42.46(+2.40%)
Feb 26, 2016 1756 1789 1720 1769 0 +17.80(+1.02%)
Feb 25, 2016 1743 1775 1695 1751 0 +12.63(+0.73%)
Feb 24, 2016 1711 1755 1700 1739 0 +9.82(+0.57%)
Feb 23, 2016 1724 1751 1700 1729 0 +0.14(+0.01%)
Feb 22, 2016 1720 1742 1709 1729 0 +19.67(+1.15%)
Feb 19, 2016 1716 1743 1684 1709 0 -13.50(-0.78%)
Feb 18, 2016 1720 1747 1682 1722 0 +6.34(+0.37%)
Feb 17, 2016 1744 1772 1707 1716 0 +42.38(+2.53%)
Feb 16, 2016 1668 1709 1641 1674 0 +36.24(+2.21%)
Feb 12, 2016 1638 1638 1638 1638 0 +15.31(+0.94%)
Feb 11, 2016 1561 1652 1545 1622 0 +42.43(+2.69%)
Feb 10, 2016 1572 1608 1567 1580 0 +24.48(+1.57%)
Feb 09, 2016 1546 1594 1519 1555 0 -12.40(-0.79%)
Feb 08, 2016 1630 1656 1547 1568 0 -76.97(-4.68%)
Feb 05, 2016 1716 1747 1634 1645 0 -99.01(-5.68%)
Feb 04, 2016 1743 1786 1728 1744 0 +8.12(+0.47%)
Feb 03, 2016 1748 1790 1694 1736 0 +5.24(+0.30%)
Feb 02, 2016 1707 1752 1688 1730 0 +12.95(+0.75%)
Feb 01, 2016 1694 1743 1678 1717 0 +4.96(+0.29%)
Jan 29, 2016 1680 1727 1672 1712 0 +41.72(+2.50%)
Jan 28, 2016 1693 1706 1659 1671 0 +0.75(+0.04%)
Jan 27, 2016 1687 1703 1662 1670 0 -22.43(-1.33%)
Jan 26, 2016 1697 1731 1674 1692 0 +2.67(+0.16%)
Jan 25, 2016 1715 1752 1685 1690 0 -35.09(-2.03%)
Jan 22, 2016 1692 1748 1681 1725 0 +54.62(+3.27%)
Jan 21, 2016 1713 1735 1656 1670 0 -47.33(-2.76%)
Jan 20, 2016 1725 1745 1661 1717 0 -36.22(-2.07%)
Jan 19, 2016 1762 1773 1720 1754 0 +7.59(+0.43%)
Jan 15, 2016 1746 1746 1746 1746 0 -26.77(-1.51%)
Jan 14, 2016 1754 1816 1715 1773 0 +29.84(+1.71%)
Jan 13, 2016 1778 1810 1722 1743 0 -27.91(-1.58%)
Jan 12, 2016 1767 1792 1739 1771 0 +12.72(+0.72%)
Jan 11, 2016 1737 1780 1720 1758 0 +34.94(+2.03%)
Jan 08, 2016 1781 1816 1722 1723 0 -48.09(-2.71%)
Jan 07, 2016 1799 1826 1756 1771 0 -60.28(-3.29%)
Jan 06, 2016 1809 1864 1800 1832 0 -2.46(-0.13%)
Jan 05, 2016 1837 1879 1808 1834 0 -1.98(-0.11%)
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.