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 (%)
Sep 30, 2010 983.47 985.01 964.21 967.50 0 -5.16(-0.53%)
Sep 29, 2010 955.70 981.76 955.81 972.67 0 +10.96(+1.14%)
Sep 28, 2010 953.80 966.93 945.48 961.71 0 +9.01(+0.95%)
Sep 27, 2010 955.73 966.92 952.58 952.70 0 -6.44(-0.67%)
Sep 24, 2010 962.06 970.78 953.18 959.14 0 +9.84(+1.04%)
Sep 23, 2010 943.92 957.24 940.15 949.29 0 +1.31(+0.14%)
Sep 22, 2010 956.16 965.54 940.12 947.99 0 -9.05(-0.95%)
Sep 21, 2010 961.89 969.66 952.37 957.03 0 -7.00(-0.73%)
Sep 20, 2010 961.18 971.18 958.75 964.04 0 -8.26(-0.85%)
Sep 17, 2010 972.15 978.27 969.65 972.30 0 -7.74(-0.79%)
Sep 15, 2010 959.81 980.08 959.30 980.04 0 +14.87(+1.54%)
Sep 14, 2010 953.41 971.10 949.02 965.17 0 +7.06(+0.74%)
Sep 13, 2010 955.89 963.30 950.90 958.11 0 +13.63(+1.44%)
Sep 10, 2010 935.31 948.52 930.21 944.48 0 +12.25(+1.31%)
Sep 09, 2010 935.96 944.60 932.16 932.23 0 +3.26(+0.35%)
Sep 08, 2010 922.32 948.99 922.47 928.97 0 +4.55(+0.49%)
Sep 07, 2010 934.59 936.08 923.07 924.42 0 -18.75(-1.99%)
Sep 03, 2010 943.16 943.16 943.16 0 +26.59(+2.90%)
Sep 02, 2010 907.38 927.01 907.43 916.58 0 +6.36(+0.70%)
Sep 01, 2010 916.42 927.67 908.69 910.22 0 +6.69(+0.74%)
Aug 31, 2010 903.29 909.38 895.63 903.53 0 +2.63(+0.29%)
Aug 30, 2010 907.83 910.03 900.25 900.90 0 -8.44(-0.93%)
Aug 27, 2010 910.29 919.68 906.53 909.34 0 +3.47(+0.38%)
Aug 26, 2010 914.74 922.73 905.85 905.88 0 -9.68(-1.06%)
Aug 25, 2010 912.77 915.60 902.55 915.55 0 +0.70(+0.08%)
Aug 24, 2010 920.47 924.59 907.04 914.86 0 -14.21(-1.53%)
Aug 23, 2010 948.29 959.47 927.74 929.07 0 -19.38(-2.04%)
Aug 20, 2010 950.20 951.74 942.50 948.45 0 -2.56(-0.27%)
Aug 19, 2010 968.33 971.60 945.76 951.01 0 -18.14(-1.87%)
Aug 18, 2010 971.67 975.03 959.41 969.15 0 +10.92(+1.14%)
Aug 17, 2010 968.30 978.24 958.10 958.23 0 -3.80(-0.40%)
Aug 16, 2010 953.39 969.84 929.68 962.03 0 +1.98(+0.21%)
Aug 13, 2010 960.00 973.73 960.02 960.04 0 -14.99(-1.54%)
Aug 12, 2010 954.66 980.20 954.83 975.03 0 +0.79(+0.08%)
Aug 11, 2010 974.35 984.86 969.06 974.24 0 -21.58(-2.17%)
Aug 10, 2010 966.80 997.96 966.80 995.82 0 +19.09(+1.95%)
Aug 09, 2010 948.87 978.07 948.91 976.72 0 +31.06(+3.28%)
Aug 06, 2010 945.43 947.65 927.45 945.67 0 -10.27(-1.07%)
Aug 05, 2010 949.77 957.25 943.50 955.93 0 +2.74(+0.29%)
Aug 04, 2010 950.38 957.75 947.30 953.20 0 +3.91(+0.41%)
Aug 03, 2010 944.62 957.79 938.28 949.28 0 +2.57(+0.27%)
Aug 02, 2010 948.50 955.83 938.29 946.72 0 +10.97(+1.17%)
Jul 30, 2010 935.61 945.48 912.93 935.74 0 +7.79(+0.84%)
Jul 29, 2010 940.11 940.31 921.43 927.95 0 -2.65(-0.28%)
Jul 28, 2010 935.00 941.66 926.04 930.60 0 -9.73(-1.03%)
Jul 27, 2010 938.33 943.08 931.92 940.33 0 +7.62(+0.82%)
Jul 26, 2010 922.97 934.04 915.17 932.71 0 +5.89(+0.64%)
Jul 23, 2010 931.04 937.14 916.95 926.82 0 -4.37(-0.47%)
Jul 22, 2010 925.65 936.37 918.12 931.19 0 +18.88(+2.07%)
Jul 21, 2010 955.36 955.59 911.58 912.31 0 -27.71(-2.95%)
Jul 20, 2010 924.97 943.93 919.92 940.02 0 +7.76(+0.83%)
Jul 19, 2010 914.65 936.18 912.20 932.26 0 +22.60(+2.48%)
Jul 16, 2010 909.57 938.13 909.59 909.65 0 -25.21(-2.70%)
Jul 15, 2010 965.87 971.07 930.25 934.87 0 -30.37(-3.15%)
Jul 14, 2010 958.17 966.61 950.96 965.24 0 +7.06(+0.74%)
Jul 13, 2010 958.87 962.76 954.86 958.17 0 +5.18(+0.54%)
Jul 12, 2010 945.83 958.28 932.36 953.00 0 +1.17(+0.12%)
Jul 09, 2010 951.52 966.06 947.76 951.82 0 +0.15(+0.02%)
Jul 08, 2010 950.24 953.70 943.17 951.67 0 +5.79(+0.61%)
Jul 07, 2010 926.35 945.90 921.30 945.89 0 +20.67(+2.23%)
Jul 06, 2010 932.20 945.32 916.63 925.21 0 +8.41(+0.92%)
Jul 02, 2010 916.70 922.70 899.34 916.80 0 -1.28(-0.14%)
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.