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 (%)
Jun 26, 2009 1016 1034 1012 1027 0 +9.90(+0.97%)
Jun 25, 2009 1005 1022 994.95 1017 0 +27.98(+2.83%)
Jun 24, 2009 1022 1037 978.25 989.30 0 -22.24(-2.20%)
Jun 23, 2009 995.29 1024 985.50 1012 0 +9.62(+0.96%)
Jun 22, 2009 1015 1022 998.21 1002 0 -21.66(-2.12%)
Jun 19, 2009 1036 1046 1023 1024 0 -2.27(-0.22%)
Jun 18, 2009 1013 1039 1011 1026 0 +9.58(+0.94%)
Jun 17, 2009 1012 1034 1008 1016 0 +4.43(+0.44%)
Jun 16, 2009 1036 1045 1006 1012 0 -15.57(-1.52%)
Jun 15, 2009 1011 1049 1007 1027 0 -33.82(-3.19%)
Jun 12, 2009 1087 1088 1052 1061 0 -9.93(-0.93%)
Jun 11, 2009 1052 1081 1049 1071 0 +22.76(+2.17%)
Jun 10, 2009 1056 1063 1032 1048 0 -3.17(-0.30%)
Jun 09, 2009 1066 1074 1037 1052 0 -8.35(-0.79%)
Jun 08, 2009 1066 1070 1050 1060 0 -21.39(-1.98%)
Jun 05, 2009 1092 1095 1066 1081 0 -1.62(-0.15%)
Jun 04, 2009 1076 1085 1066 1083 0 +7.00(+0.65%)
Jun 03, 2009 1067 1079 1057 1076 0 -0.90(-0.08%)
Jun 02, 2009 1068 1085 1065 1077 0 -0.81(-0.08%)
Jun 01, 2009 1081 1099 1066 1078 0 +2.70(+0.25%)
May 29, 2009 1091 1101 1067 1075 0 -3.80(-0.35%)
May 28, 2009 1078 1092 1059 1079 0 +1.46(+0.14%)
May 27, 2009 1089 1095 1071 1077 0 -7.90(-0.73%)
May 26, 2009 1050 1087 1050 1085 0 +30.09(+2.85%)
May 25, 2009 1061 1067 1047 1055 0 +0.00(+0.00%)
May 22, 2009 1061 1067 1047 1055 0 +3.56(+0.34%)
May 21, 2009 1084 1096 1043 1052 0 -49.36(-4.48%)
May 20, 2009 1095 1122 1092 1101 0 +8.23(+0.75%)
May 19, 2009 1092 1111 1081 1093 0 +2.44(+0.22%)
May 18, 2009 1084 1092 1067 1090 0 +22.28(+2.09%)
May 15, 2009 1081 1082 1058 1068 0 -9.02(-0.84%)
May 14, 2009 1066 1088 1060 1077 0 +18.26(+1.72%)
May 13, 2009 1090 1092 1059 1059 0 -42.23(-3.84%)
May 12, 2009 1096 1107 1085 1101 0 +8.89(+0.81%)
May 11, 2009 1105 1110 1080 1092 0 -25.92(-2.32%)
May 08, 2009 1114 1130 1095 1118 0 +8.42(+0.76%)
May 07, 2009 1129 1132 1101 1110 0 -3.55(-0.32%)
May 06, 2009 1095 1125 1092 1113 0 +17.59(+1.61%)
May 05, 2009 1086 1105 1075 1096 0 -0.11(-0.01%)
May 04, 2009 1089 1096 1085 1096 0 +27.58(+2.58%)
May 01, 2009 1061 1073 1020 1068 0 +27.11(+2.60%)
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%)
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.