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 (%)
Apr 30, 2009 1056 1059 1036 1041 0 -13.63(-1.29%)
Apr 29, 2009 1039 1085 1031 1055 0 +22.36(+2.17%)
Apr 28, 2009 1022 1047 996.95 1032 0 -3.18(-0.31%)
Apr 27, 2009 1028 1054 1015 1035 0 -46.95(-4.34%)
Apr 24, 2009 1083 1089 1066 1082 0 +16.89(+1.59%)
Apr 23, 2009 1050 1075 1042 1065 0 +5.42(+0.51%)
Apr 22, 2009 1067 1088 1059 1060 0 -15.63(-1.45%)
Apr 21, 2009 1058 1097 1043 1076 0 +24.92(+2.37%)
Apr 20, 2009 1063 1074 1034 1051 0 -43.38(-3.96%)
Apr 17, 2009 1115 1115 1084 1094 0 -7.87(-0.71%)
Apr 16, 2009 1102 1120 1089 1102 0 +2.39(+0.22%)
Apr 15, 2009 1078 1111 1078 1100 0 +3.96(+0.36%)
Apr 14, 2009 1090 1109 1075 1096 0 -2.64(-0.24%)
Apr 13, 2009 1043 1106 1042 1098 0 +32.39(+3.04%)
Apr 10, 2009 1077 1082 1051 1066 0 +0.00(+0.00%)
Apr 09, 2009 1077 1082 1051 1066 0 +8.20(+0.78%)
Apr 08, 2009 1056 1078 1048 1058 0 +12.33(+1.18%)
Apr 07, 2009 1047 1078 1039 1045 0 -28.58(-2.66%)
Apr 06, 2009 1057 1082 1032 1074 0 -1.04(-0.10%)
Apr 03, 2009 1068 1081 1022 1075 0 +11.25(+1.06%)
Apr 02, 2009 1044 1079 1033 1064 0 +34.27(+3.33%)
Apr 01, 2009 967.75 1036 962.85 1029 0 +53.74(+5.51%)
Mar 31, 2009 947.38 988.58 941.97 975.70 0 +39.39(+4.21%)
Mar 30, 2009 947.02 948.66 920.23 936.30 0 -22.77(-2.37%)
Mar 27, 2009 953.54 968.17 932.15 959.07 0 -7.08(-0.73%)
Mar 26, 2009 935.14 967.67 931.02 966.15 0 +21.12(+2.23%)
Mar 25, 2009 945.47 949.89 921.32 945.03 0 +19.68(+2.13%)
Mar 24, 2009 933.78 942.68 907.30 925.35 0 -25.62(-2.69%)
Mar 23, 2009 932.78 952.26 920.74 950.97 0 +38.93(+4.27%)
Mar 20, 2009 903.63 929.51 887.60 912.04 0 -7.73(-0.84%)
Mar 19, 2009 943.05 953.68 914.29 919.77 0 -0.72(-0.08%)
Mar 18, 2009 900.06 932.53 878.49 920.49 0 +14.89(+1.64%)
Mar 17, 2009 904.11 911.46 885.60 905.60 0 +6.91(+0.77%)
Mar 16, 2009 919.60 921.48 896.22 898.70 0 -8.44(-0.93%)
Mar 13, 2009 885.30 920.31 876.20 907.14 0 +22.54(+2.55%)
Mar 12, 2009 838.56 889.95 837.34 884.60 0 +34.68(+4.08%)
Mar 11, 2009 858.21 866.47 841.77 849.92 0 +1.15(+0.14%)
Mar 10, 2009 832.19 859.58 815.82 848.77 0 +37.61(+4.64%)
Mar 09, 2009 816.80 849.39 803.33 811.16 0 -26.24(-3.13%)
Mar 06, 2009 877.87 879.31 812.98 837.40 0 -19.65(-2.29%)
Mar 05, 2009 880.57 881.55 844.82 857.04 0 -27.72(-3.13%)
Mar 04, 2009 868.75 892.13 853.97 884.76 0 +43.01(+5.11%)
Mar 03, 2009 840.51 895.92 818.68 841.75 0 +9.43(+1.13%)
Mar 02, 2009 849.12 875.24 822.34 832.33 0 -53.54(-6.04%)
Feb 27, 2009 903.24 913.57 883.12 885.87 0 -31.42(-3.43%)
Feb 26, 2009 939.25 949.97 901.30 917.29 0 -14.71(-1.58%)
Feb 25, 2009 933.75 947.98 903.35 932.01 0 -13.08(-1.38%)
Feb 24, 2009 919.48 951.92 894.85 945.09 0 +37.57(+4.14%)
Feb 23, 2009 968.41 968.95 902.45 907.52 0 -25.91(-2.78%)
Feb 20, 2009 949.67 951.83 911.30 933.43 0 -26.11(-2.72%)
Feb 19, 2009 981.93 1002 956.49 959.54 0 -19.04(-1.95%)
Feb 18, 2009 951.53 988.01 941.14 978.58 0 +31.90(+3.37%)
Feb 17, 2009 1001 1002 938.93 946.68 0 -72.93(-7.15%)
Feb 16, 2009 1010 1037 995.71 1020 0 +0.00(+0.00%)
Feb 13, 2009 1010 1037 995.71 1020 0 +16.32(+1.63%)
Feb 12, 2009 1025 1032 976.15 1003 0 -18.34(-1.80%)
Feb 11, 2009 1036 1069 1014 1022 0 -29.65(-2.82%)
Feb 10, 2009 1103 1123 1039 1051 0 -69.12(-6.17%)
Feb 09, 2009 1127 1145 1110 1120 0 -15.25(-1.34%)
Feb 06, 2009 1107 1146 1102 1136 0 +36.36(+3.31%)
Feb 05, 2009 1081 1105 1073 1099 0 +11.62(+1.07%)
Feb 04, 2009 1133 1135 1079 1088 0 -8.60(-0.78%)
Feb 03, 2009 1066 1105 1061 1096 0 -7.26(-0.66%)
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.