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 (%)
Mar 29, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Mar 28, 2018 3848 4693 3848 4693 0 -469.26(-9.09%)
Mar 27, 2018 5162 5162 5162 5162 0 +1267.00(+32.53%)
Mar 20, 2018 3895 3895 3895 3895 0 -2674.78(-40.71%)
Mar 19, 2018 6570 6570 6570 6570 0 +2627.85(+66.67%)
Mar 13, 2018 3942 3942 3942 3942 0 -750.81(-16.00%)
Mar 08, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Mar 01, 2018 4693 4693 4693 4693 0 +0.00(+0.00%)
Feb 27, 2018 4693 4693 4693 4693 0 -938.52(-16.67%)
Feb 23, 2018 5631 5631 5631 5631 0 +844.67(+17.65%)
Feb 21, 2018 4786 4786 4786 4786 0 -21.78(-0.45%)
Feb 20, 2018 4840 4870 4800 4808 0 -47.19(-0.97%)
Feb 16, 2018 4855 4855 4855 4855 0 -2.42(-0.05%)
Feb 15, 2018 4843 5044 4788 4858 0 +43.56(+0.90%)
Feb 14, 2018 4754 4823 4676 4814 0 +18.15(+0.38%)
Feb 13, 2018 4794 4815 4745 4796 0 -31.46(-0.65%)
Feb 12, 2018 4732 4837 4705 4828 0 +99.22(+2.10%)
Feb 09, 2018 4801 4818 4669 4728 0 -30.25(-0.64%)
Feb 08, 2018 4928 4928 4754 4759 0 -143.99(-2.94%)
Feb 07, 2018 4985 4985 4913 4903 0 -100.43(-2.01%)
Feb 06, 2018 4993 5057 4926 5003 0 -118.94(-2.32%)
Feb 05, 2018 5159 5196 5072 5122 0 -78.65(-1.51%)
Feb 02, 2018 5066 5342 5066 5201 0 +109.66(+2.15%)
Feb 01, 2018 5076 5126 5063 5091 0 +12.10(+0.24%)
Jan 31, 2018 5128 5147 5044 5079 0 -30.25(-0.59%)
Jan 30, 2018 5069 5071 5069 5109 0 +24.65(+0.48%)
Jan 29, 2018 5106 5145 5081 5084 0 -71.54(-1.39%)
Jan 26, 2018 5178 5178 5129 5156 0 +2.42(+0.05%)
Jan 25, 2018 5146 5183 5125 5154 0 +2.42(+0.05%)
Jan 24, 2018 5077 5157 5063 5151 0 +58.32(+1.15%)
Jan 23, 2018 5105 5109 5058 5093 0 -16.94(-0.33%)
Jan 22, 2018 5123 5142 5079 5110 0 -14.52(-0.28%)
Jan 19, 2018 5073 5140 5073 5124 0 +39.93(+0.79%)
Jan 18, 2018 5036 5103 5029 5084 0 +21.36(+0.42%)
Jan 17, 2018 5025 5084 4984 5063 0 +68.23(+1.37%)
Jan 16, 2018 5014 5053 4967 4995 0 -19.41(-0.39%)
Jan 12, 2018 5014 5014 5014 5014 0 +22.99(+0.46%)
Jan 11, 2018 4927 5005 4927 4991 0 +75.02(+1.53%)
Jan 10, 2018 4927 4951 4879 4916 0 -42.35(-0.85%)
Jan 09, 2018 5035 5035 4955 4959 0 -55.75(-1.11%)
Jan 08, 2018 4915 5030 4911 5014 0 +78.10(+1.58%)
Jan 05, 2018 4918 4944 4850 4936 0 +30.25(+0.62%)
Jan 04, 2018 5017 5057 4891 4906 0 -101.84(-2.03%)
Jan 03, 2018 4917 5025 4869 5008 0 +120.69(+2.47%)
Jan 02, 2018 4736 4896 4712 4887 0 +161.23(+3.41%)
Dec 29, 2017 4726 4726 4726 4726 0 -50.37(-1.05%)
Dec 28, 2017 4700 4779 4667 4776 0 +76.32(+1.62%)
Dec 27, 2017 4863 4863 4681 4700 0 -148.63(-3.07%)
Dec 26, 2017 4950 4968 4838 4849 0 -145.78(-2.92%)
Dec 22, 2017 4951 5023 4951 4994 0 +42.34(+0.86%)
Dec 21, 2017 4824 4986 4823 4952 0 +141.12(+2.93%)
Dec 20, 2017 4860 4860 4782 4811 0 -27.35(-0.57%)
Dec 19, 2017 4937 4968 4830 4838 0 -123.41(-2.49%)
Dec 18, 2017 4943 5002 4941 4962 0 +47.18(+0.96%)
Dec 15, 2017 4895 4952 4885 4914 0 +13.31(+0.27%)
Dec 14, 2017 4929 4974 4894 4901 0 -39.77(-0.80%)
Dec 13, 2017 4935 4994 4922 4941 0 +15.85(+0.32%)
Dec 12, 2017 4948 4963 4899 4925 0 -7.75(-0.16%)
Dec 11, 2017 4841 4951 4841 4933 0 +81.40(+1.68%)
Dec 08, 2017 4848 4890 4805 4851 0 +41.14(+0.86%)
Dec 07, 2017 4767 4888 4758 4810 0 +27.83(+0.58%)
Dec 06, 2017 4868 4919 4763 4782 0 -104.66(-2.14%)
Dec 05, 2017 4946 5003 4883 4887 0 -77.44(-1.56%)
Dec 04, 2017 4944 5049 4914 4965 0 +8.44(+0.17%)
Dec 01, 2017 4837 4961 4823 4956 0 +119.82(+2.48%)
Nov 30, 2017 4897 4902 4802 4836 0 -43.14(-0.88%)
Nov 29, 2017 4870 4899 4837 4879 0 +21.36(+0.44%)
Nov 28, 2017 4829 4870 4782 4858 0 +37.74(+0.78%)
Nov 27, 2017 5009 5009 4819 4820 0 -183.91(-3.68%)
Nov 24, 2017 5023 5028 4963 5004 0 -4.47(-0.09%)
Nov 22, 2017 5051 5079 4999 5009 0 -48.70(-0.96%)
Nov 21, 2017 5023 5086 4989 5057 0 +65.69(+1.32%)
Nov 20, 2017 5005 5048 4987 4992 0 +6.90(+0.14%)
Nov 17, 2017 4939 5038 4939 4985 0 +37.23(+0.75%)
Nov 16, 2017 4868 4976 4863 4948 0 +101.77(+2.10%)
Nov 15, 2017 4854 4866 4789 4846 0 -18.36(-0.38%)
Nov 14, 2017 4880 4906 4837 4864 0 -47.73(-0.97%)
Nov 13, 2017 4897 4942 4872 4912 0 -13.91(-0.28%)
Nov 10, 2017 4912 4947 4901 4926 0 +10.59(+0.22%)
Nov 09, 2017 4908 4945 4865 4915 0 -9.08(-0.18%)
Nov 08, 2017 4994 5036 4924 4924 0 -95.58(-1.90%)
Nov 07, 2017 5121 5148 4999 5020 0 -119.15(-2.32%)
Nov 06, 2017 5008 5242 4955 5139 0 +134.22(+2.68%)
Nov 03, 2017 5041 5042 4968 5005 0 -26.11(-0.52%)
Nov 02, 2017 5141 5145 4957 5031 0 +18.85(+0.38%)
Nov 01, 2017 5043 5049 4918 5012 0 +28.19(+0.57%)
Oct 31, 2017 4831 4998 4830 4984 0 +182.09(+3.79%)
Oct 30, 2017 4814 4854 4777 4802 0 -8.86(-0.18%)
Oct 27, 2017 4746 4815 4715 4811 0 +47.58(+1.00%)
Oct 26, 2017 4932 4937 4688 4763 0 -221.72(-4.45%)
Oct 25, 2017 4959 5007 4942 4985 0 +8.46(+0.17%)
Oct 24, 2017 4989 5023 4924 4976 0 -10.98(-0.22%)
Oct 23, 2017 5068 5105 4984 4987 0 -78.10(-1.54%)
Oct 20, 2017 5053 5117 5042 5065 0 +55.51(+1.11%)
Oct 19, 2017 5039 5044 4965 5010 0 -24.20(-0.48%)
Oct 18, 2017 5049 5057 5012 5034 0 -11.41(-0.23%)
Oct 17, 2017 5088 5127 5025 5045 0 -43.55(-0.86%)
Oct 16, 2017 5076 5094 5034 5089 0 +37.56(+0.74%)
Oct 13, 2017 5038 5058 4952 5051 0 +26.92(+0.54%)
Oct 12, 2017 5121 5122 4996 5025 0 -88.48(-1.73%)
Oct 11, 2017 5109 5159 5089 5113 0 -0.81(-0.02%)
Oct 10, 2017 5154 5171 5080 5114 0 +3.39(+0.07%)
Oct 09, 2017 5102 5142 5087 5110 0 -8.87(-0.17%)
Oct 06, 2017 5124 5141 5110 5119 0 -9.68(-0.19%)
Oct 05, 2017 5153 5174 5120 5129 0 +4.17(+0.08%)
Oct 04, 2017 5103 5133 5053 5125 0 +36.30(+0.71%)
Oct 03, 2017 5028 5091 4980 5089 0 +85.91(+1.72%)
Oct 02, 2017 4952 5004 4925 5003 0 +59.44(+1.20%)
Sep 29, 2017 4938 4952 4890 4943 0 +21.02(+0.43%)
Sep 28, 2017 4937 4951 4858 4922 0 -15.12(-0.31%)
Sep 27, 2017 4867 4957 4824 4937 0 +79.85(+1.64%)
Sep 26, 2017 4851 4900 4832 4857 0 +2.42(+0.05%)
Sep 25, 2017 4911 4912 4830 4855 0 -54.44(-1.11%)
Sep 22, 2017 4906 4925 4888 4909 0 +2.42(+0.05%)
Sep 21, 2017 4941 4941 4889 4907 0 -35.09(-0.71%)
Sep 20, 2017 4939 4976 4909 4942 0 +3.53(+0.07%)
Sep 19, 2017 4949 4966 4908 4939 0 -7.16(-0.14%)
Sep 18, 2017 4955 4957 4917 4946 0 +3.44(+0.07%)
Sep 15, 2017 5044 5044 4925 4942 0 -91.47(-1.82%)
Sep 14, 2017 5111 5111 5016 5034 0 -85.90(-1.68%)
Sep 13, 2017 5112 5131 5085 5120 0 +17.24(+0.34%)
Sep 12, 2017 5053 5118 5018 5102 0 +50.82(+1.01%)
Sep 11, 2017 5118 5187 5037 5052 0 -98.01(-1.90%)
Sep 08, 2017 5134 5154 5076 5150 0 -6.05(-0.12%)
Sep 07, 2017 5239 5265 5113 5156 0 -77.44(-1.48%)
Sep 06, 2017 5199 5245 5125 5233 0 +32.67(+0.63%)
Sep 05, 2017 5220 5231 5136 5200 0 -24.20(-0.46%)
Sep 01, 2017 5234 5256 5192 5225 0 -12.10(-0.23%)
Aug 31, 2017 5170 5242 5151 5237 0 +84.21(+1.63%)
Aug 30, 2017 5059 5160 5059 5153 0 +75.02(+1.48%)
Aug 29, 2017 5065 5092 5033 5078 0 +12.10(+0.24%)
Aug 28, 2017 5080 5097 5052 5065 0 -1.21(-0.02%)
Aug 25, 2017 5166 5166 5061 5067 0 -68.97(-1.34%)
Aug 24, 2017 5163 5163 5068 5136 0 -14.52(-0.28%)
Aug 23, 2017 5159 5180 5134 5150 0 -31.45(-0.61%)
Aug 22, 2017 5160 5188 5127 5182 0 +50.81(+0.99%)
Aug 21, 2017 5103 5138 5075 5131 0 +40.42(+0.79%)
Aug 18, 2017 5066 5133 5061 5090 0 -10.89(-0.21%)
Aug 17, 2017 5211 5229 5093 5101 0 -135.52(-2.59%)
Aug 16, 2017 5278 5286 5204 5237 0 -21.78(-0.41%)
Aug 15, 2017 5243 5277 5235 5259 0 -3.63(-0.07%)
Aug 14, 2017 5161 5297 5151 5262 0 +108.90(+2.11%)
Aug 11, 2017 5162 5191 5089 5153 0 -15.73(-0.30%)
Aug 10, 2017 5221 5250 5165 5169 0 -96.80(-1.84%)
Aug 09, 2017 5110 5268 5041 5266 0 +134.31(+2.62%)
Aug 08, 2017 5082 5165 5059 5131 0 +32.67(+0.64%)
Aug 07, 2017 5073 5106 5043 5099 0 +43.56(+0.86%)
Aug 04, 2017 5095 5106 5042 5055 0 -29.04(-0.57%)
Aug 03, 2017 5135 5164 5082 5084 0 -38.72(-0.76%)
Aug 02, 2017 5145 5146 5066 5123 0 -39.93(-0.77%)
Aug 01, 2017 5197 5201 5136 5163 0 -18.08(-0.35%)
Jul 31, 2017 5297 5297 5133 5181 0 +209.33(+4.21%)
Jul 28, 2017 4921 4979 4921 4972 0 +22.99(+0.46%)
Jul 27, 2017 4858 5014 4858 4949 0 +116.08(+2.40%)
Jul 26, 2017 4802 4833 4798 4833 0 +47.19(+0.99%)
Jul 25, 2017 4791 4812 4750 4785 0 +19.36(+0.41%)
Jul 24, 2017 4819 4831 4762 4766 0 -45.47(-0.95%)
Jul 21, 2017 4789 4844 4757 4812 0 +49.71(+1.04%)
Jul 20, 2017 4755 4816 4737 4762 0 +15.46(+0.33%)
Jul 19, 2017 4662 4750 4662 4746 0 +83.48(+1.79%)
Jul 18, 2017 4683 4725 4660 4663 0 -21.78(-0.46%)
Jul 17, 2017 4633 4698 4614 4685 0 +49.61(+1.07%)
Jul 14, 2017 4584 4639 4573 4635 0 +45.98(+1.00%)
Jul 13, 2017 4589 4608 4560 4589 0 -14.52(-0.32%)
Jul 12, 2017 4530 4612 4530 4604 0 +85.91(+1.90%)
Jul 11, 2017 4496 4572 4451 4518 0 +26.62(+0.59%)
Jul 10, 2017 4420 4514 4396 4491 0 +64.10(+1.45%)
Jul 07, 2017 4399 4448 4363 4427 0 +21.78(+0.49%)
Jul 06, 2017 4408 4432 4358 4405 0 -10.89(-0.25%)
Jul 05, 2017 4402 4431 4357 4416 0 +18.15(+0.41%)
Jul 03, 2017 4483 4485 4382 4398 0 -60.05(-1.35%)
Jun 30, 2017 4441 4485 4365 4458 0 +37.41(+0.85%)
Jun 29, 2017 4479 4494 4355 4421 0 -48.75(-1.09%)
Jun 28, 2017 4385 4478 4366 4469 0 +116.37(+2.67%)
Jun 27, 2017 4409 4433 4346 4353 0 -65.67(-1.49%)
Jun 26, 2017 4442 4455 4406 4419 0 -1.21(-0.03%)
Jun 23, 2017 4414 4440 4352 4420 0 +12.10(+0.27%)
Jun 22, 2017 4397 4427 4374 4408 0 +9.68(+0.22%)
Jun 21, 2017 4373 4420 4351 4398 0 +30.25(+0.69%)
Jun 20, 2017 4442 4443 4329 4368 0 -81.07(-1.82%)
Jun 19, 2017 4457 4494 4445 4449 0 -10.89(-0.24%)
Jun 16, 2017 4415 4477 4384 4460 0 +8.89(+0.20%)
Jun 15, 2017 4425 4452 4387 4451 0 -13.31(-0.30%)
Jun 14, 2017 4550 4569 4424 4464 0 -67.76(-1.50%)
Jun 13, 2017 4480 4548 4480 4532 0 +61.71(+1.38%)
Jun 12, 2017 4448 4492 4433 4470 0 +5.66(+0.13%)
Jun 09, 2017 4517 4532 4420 4465 0 -43.56(-0.97%)
Jun 08, 2017 4564 4564 4465 4508 0 -44.98(-0.99%)
Jun 07, 2017 4541 4562 4507 4553 0 +19.36(+0.43%)
Jun 06, 2017 4531 4562 4528 4534 0 -32.67(-0.72%)
Jun 05, 2017 4625 4646 4546 4566 0 -82.28(-1.77%)
Jun 02, 2017 4579 4671 4574 4649 0 +73.96(+1.62%)
Jun 01, 2017 4527 4588 4497 4575 0 +72.75(+1.62%)
May 31, 2017 4478 4514 4433 4502 0 +41.14(+0.92%)
May 30, 2017 4429 4497 4421 4461 0 +5.24(+0.12%)
May 26, 2017 4469 4487 4447 4456 0 -22.42(-0.50%)
May 25, 2017 4427 4488 4422 4478 0 +67.76(+1.54%)
May 24, 2017 4336 4420 4336 4410 0 +64.12(+1.48%)
May 23, 2017 4328 4352 4289 4346 0 +12.04(+0.28%)
May 22, 2017 4323 4359 4317 4334 0 +25.41(+0.59%)
May 19, 2017 4314 4341 4283 4309 0 +21.78(+0.51%)
May 18, 2017 4246 4321 4243 4287 0 +18.15(+0.43%)
May 17, 2017 4353 4363 4259 4269 0 -108.59(-2.48%)
May 16, 2017 4389 4396 4356 4377 0 +3.63(+0.08%)
May 15, 2017 4406 4412 4359 4374 0 -13.31(-0.30%)
May 12, 2017 4394 4403 4358 4387 0 +3.33(+0.08%)
May 11, 2017 4356 4395 4333 4384 0 +14.68(+0.34%)
May 10, 2017 4396 4403 4358 4369 0 -42.35(-0.96%)
May 09, 2017 4397 4474 4375 4411 0 +18.15(+0.41%)
May 08, 2017 4457 4457 4355 4393 0 -59.15(-1.33%)
May 05, 2017 4364 4461 4364 4452 0 +67.76(+1.55%)
May 04, 2017 4397 4421 4346 4385 0 -26.32(-0.60%)
May 03, 2017 4514 4561 4395 4411 0 -114.95(-2.54%)
May 02, 2017 4569 4569 4497 4526 0 -49.60(-1.08%)
May 01, 2017 4585 4600 4530 4576 0 +21.78(+0.48%)
Apr 28, 2017 4591 4591 4521 4554 0 -39.03(-0.85%)
Apr 27, 2017 4595 4663 4587 4593 0 +1.21(+0.03%)
Apr 26, 2017 4506 4625 4506 4592 0 +72.60(+1.61%)
Apr 25, 2017 4489 4538 4489 4519 0 +42.31(+0.95%)
Apr 24, 2017 4477 4511 4425 4477 0 +67.50(+1.53%)
Apr 21, 2017 4389 4428 4378 4409 0 +2.13(+0.05%)
Apr 20, 2017 4385 4428 4322 4407 0 +32.67(+0.75%)
Apr 19, 2017 4308 4412 4308 4374 0 +36.74(+0.85%)
Apr 18, 2017 4370 4375 4370 4338 0 -33.88(-0.78%)
Apr 17, 2017 4325 4384 4315 4371 0 +41.14(+0.95%)
Apr 13, 2017 4440 4467 4321 4330 0 -104.67(-2.36%)
Apr 12, 2017 4393 4492 4393 4435 0 +24.81(+0.56%)
Apr 11, 2017 4381 4487 4376 4410 0 +0.00(+0.00%)
Apr 10, 2017 4310 4433 4310 4410 0 +89.54(+2.07%)
Apr 07, 2017 4288 4376 4288 4321 0 -12.10(-0.28%)
Apr 06, 2017 4260 4359 4201 4333 0 +64.13(+1.50%)
Apr 05, 2017 4079 4358 4079 4269 0 +204.48(+5.03%)
Apr 04, 2017 3771 4183 3771 4064 0 +1553.76(+61.89%)
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.