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 (%)
Feb 29, 2012 1305 1375 1292 1323 0 -33.79(-2.49%)
Feb 28, 2012 1336 1393 1331 1357 0 -16.09(-1.17%)
Feb 27, 2012 1323 1403 1341 1373 0 -5.09(-0.37%)
Feb 24, 2012 1346 1406 1330 1378 0 +33.59(+2.50%)
Feb 23, 2012 1334 1409 1336 1344 0 -47.28(-3.40%)
Feb 22, 2012 1399 1410 1372 1391 0 -20.63(-1.46%)
Feb 21, 2012 1394 1437 1392 1412 0 -24.33(-1.69%)
Feb 17, 2012 1436 1436 1436 0 +17.15(+1.21%)
Feb 16, 2012 1364 1430 1374 1419 0 +10.82(+0.77%)
Feb 15, 2012 1389 1449 1392 1408 0 -14.03(-0.99%)
Feb 14, 2012 1362 1436 1384 1422 0 +7.19(+0.51%)
Feb 13, 2012 1376 1434 1386 1415 0 +23.66(+1.70%)
Feb 10, 2012 1356 1442 1377 1392 0 -8.72(-0.62%)
Feb 09, 2012 1342 1437 1347 1400 0 +17.57(+1.27%)
Feb 08, 2012 1338 1406 1337 1383 0 +6.25(+0.45%)
Feb 07, 2012 1365 1424 1364 1376 0 +364.62(+36.03%)
Feb 06, 2012 67.13 1013 1011 1012 0 -0.73(-0.07%)
Feb 03, 2012 66.62 1013 1011 1013 0 +1.46(+0.14%)
Feb 02, 2012 65.35 1012 1009 1011 0 -0.22(-0.02%)
Feb 01, 2012 63.89 1012 1008 1011 0 +2.26(+0.22%)
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%)
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.