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, 2008 1634 1658 1593 1646 0 +30.42(+1.88%)
Sep 29, 2008 1679 1693 1604 1616 0 -93.74(-5.48%)
Sep 26, 2008 1660 1736 1659 1709 0 +3.45(+0.20%)
Sep 25, 2008 1656 1713 1655 1706 0 +49.41(+2.98%)
Sep 24, 2008 1636 1671 1609 1656 0 +30.82(+1.90%)
Sep 23, 2008 1664 1673 1615 1626 0 -23.14(-1.40%)
Sep 22, 2008 1624 1696 1622 1649 0 -39.55(-2.34%)
Sep 19, 2008 1604 1732 1599 1688 0 +75.80(+4.70%)
Sep 18, 2008 1507 1644 1492 1613 0 +120.92(+8.11%)
Sep 17, 2008 1506 1570 1475 1492 0 -62.68(-4.03%)
Sep 16, 2008 1461 1560 1436 1554 0 +45.31(+3.00%)
Sep 15, 2008 1532 1575 1503 1509 0 -85.27(-5.35%)
Sep 12, 2008 1567 1597 1553 1594 0 +5.87(+0.37%)
Sep 11, 2008 1525 1590 1524 1588 0 -7.85(-0.49%)
Sep 10, 2008 1602 1613 1576 1596 0 +19.24(+1.22%)
Sep 09, 2008 1576 1630 1569 1577 0 -12.64(-0.80%)
Sep 08, 2008 1584 1604 1500 1590 0 +43.16(+2.79%)
Sep 05, 2008 1558 1572 1542 1546 0 -27.32(-1.74%)
Sep 04, 2008 1571 1595 1549 1574 0 -4.21(-0.27%)
Sep 03, 2008 1600 1604 1560 1578 0 -19.14(-1.20%)
Sep 02, 2008 1586 1622 1584 1597 0 +17.28(+1.09%)
Sep 01, 2008 1590 1611 1574 1580 0 +0.00(+0.00%)
Aug 29, 2008 1590 1611 1574 1580 0 -29.51(-1.83%)
Aug 28, 2008 1642 1643 1598 1609 0 -11.32(-0.70%)
Aug 27, 2008 1600 1632 1585 1621 0 +30.73(+1.93%)
Aug 26, 2008 1600 1622 1585 1590 0 -18.98(-1.18%)
Aug 25, 2008 1652 1659 1608 1609 0 -47.87(-2.89%)
Aug 22, 2008 1704 1708 1647 1657 0 -14.16(-0.85%)
Aug 21, 2008 1687 1701 1665 1671 0 -24.07(-1.42%)
Aug 20, 2008 1686 1706 1668 1695 0 +9.57(+0.57%)
Aug 19, 2008 1688 1697 1672 1685 0 -11.72(-0.69%)
Aug 18, 2008 1695 1708 1685 1697 0 -1.49(-0.09%)
Aug 15, 2008 1698 1708 1680 1699 0 -4.87(-0.29%)
Aug 14, 2008 1688 1711 1669 1704 0 +3.62(+0.21%)
Aug 13, 2008 1692 1712 1677 1700 0 +6.36(+0.38%)
Aug 12, 2008 1650 1715 1628 1694 0 +50.03(+3.04%)
Aug 11, 2008 1655 1657 1621 1644 0 -1.44(-0.09%)
Aug 08, 2008 1618 1658 1602 1645 0 +34.38(+2.13%)
Aug 07, 2008 1620 1636 1603 1611 0 -10.68(-0.66%)
Aug 06, 2008 1624 1628 1598 1621 0 +4.99(+0.31%)
Aug 05, 2008 1591 1620 1567 1616 0 +41.56(+2.64%)
Aug 04, 2008 1588 1601 1564 1575 0 -18.66(-1.17%)
Aug 01, 2008 1607 1633 1573 1593 0 -19.38(-1.20%)
Jul 31, 2008 1587 1639 1570 1613 0 +0.43(+0.03%)
Jul 30, 2008 1582 1619 1580 1612 0 +28.56(+1.80%)
Jul 29, 2008 1584 1587 1511 1584 0 +55.37(+3.62%)
Jul 28, 2008 1568 1568 1519 1528 0 -19.06(-1.23%)
Jul 25, 2008 1567 1569 1535 1547 0 +1.65(+0.11%)
Jul 24, 2008 1577 1577 1536 1546 0 -21.59(-1.38%)
Jul 23, 2008 1555 1582 1546 1567 0 -18.37(-1.16%)
Jul 22, 2008 1581 1590 1556 1586 0 -13.14(-0.82%)
Jul 21, 2008 1569 1603 1564 1599 0 +0.23(+0.01%)
Jul 18, 2008 1579 1608 1567 1599 0 +23.26(+1.48%)
Jul 17, 2008 1579 1612 1545 1575 0 -17.02(-1.07%)
Jul 16, 2008 1578 1601 1557 1592 0 +21.89(+1.39%)
Jul 15, 2008 1484 1585 1479 1571 0 +34.44(+2.24%)
Jul 14, 2008 1515 1542 1514 1536 0 +1.63(+0.11%)
Jul 11, 2008 1501 1547 1472 1534 0 +3.59(+0.23%)
Jul 10, 2008 1555 1557 1505 1531 0 -22.65(-1.46%)
Jul 09, 2008 1509 1567 1505 1554 0 +18.40(+1.20%)
Jul 08, 2008 1523 1541 1517 1535 0 +6.68(+0.44%)
Jul 07, 2008 1540 1541 1491 1528 0 +1.74(+0.11%)
Jul 04, 2008 1518 1544 1493 1527 0 +0.00(+0.00%)
Jul 03, 2008 1518 1544 1493 1527 0 +12.47(+0.82%)
Jul 02, 2008 1505 1548 1501 1514 0 +9.70(+0.64%)
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.