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 (%)
Dec 31, 2010 1067 1076 1064 1071 0 +2.85(+0.27%)
Dec 30, 2010 1065 1076 1063 1069 0 -1.65(-0.15%)
Dec 29, 2010 1064 1074 1065 1070 0 +3.33(+0.31%)
Dec 28, 2010 1069 1077 1061 1067 0 +0.82(+0.08%)
Dec 27, 2010 1055 1069 1053 1066 0 +3.29(+0.31%)
Dec 23, 2010 1061 1066 1052 1063 0 +1.93(+0.18%)
Dec 22, 2010 1049 1070 1049 1061 0 +8.99(+0.85%)
Dec 21, 2010 1048 1059 1046 1052 0 +1.30(+0.12%)
Dec 20, 2010 1050 1064 1048 1051 0 +2.44(+0.23%)
Dec 17, 2010 1025 1052 1014 1048 0 +6.52(+0.63%)
Dec 16, 2010 1029 1047 1022 1042 0 +12.32(+1.20%)
Dec 15, 2010 1032 1044 1028 1029 0 -12.77(-1.23%)
Dec 14, 2010 1049 1065 1027 1042 0 -34.44(-3.20%)
Dec 10, 2010 1074 1080 1065 1077 0 +7.50(+0.70%)
Dec 09, 2010 1067 1075 1060 1069 0 -0.95(-0.09%)
Dec 08, 2010 1081 1089 1067 1070 0 -15.65(-1.44%)
Dec 07, 2010 1088 1105 1082 1086 0 -3.85(-0.35%)
Dec 06, 2010 1091 1097 1086 1089 0 -11.39(-1.03%)
Dec 03, 2010 1118 1127 1082 1101 0 -25.52(-2.27%)
Dec 02, 2010 1103 1136 1094 1126 0 +25.67(+2.33%)
Dec 01, 2010 1075 1103 1061 1101 0 +40.26(+3.80%)
Nov 30, 2010 1050 1065 1038 1060 0 +9.81(+0.93%)
Nov 29, 2010 1042 1054 1023 1051 0 +1.55(+0.15%)
Nov 26, 2010 1028 1050 1026 1049 0 +5.41(+0.52%)
Nov 24, 2010 1026 1044 1044 1044 0 +18.37(+1.79%)
Nov 23, 2010 1022 1029 1016 1025 0 -11.57(-1.12%)
Nov 22, 2010 1032 1042 1026 1037 0 -3.76(-0.36%)
Nov 19, 2010 1024 1043 1022 1041 0 +10.13(+0.98%)
Nov 18, 2010 1014 1033 1005 1030 0 +28.69(+2.86%)
Nov 17, 2010 1003 1010 993.01 1002 0 +3.12(+0.31%)
Nov 16, 2010 1014 1017 996.05 998.69 0 -18.02(-1.77%)
Nov 15, 2010 1024 1027 1013 1017 0 -9.78(-0.95%)
Nov 12, 2010 1028 1043 1020 1026 0 -8.79(-0.85%)
Nov 11, 2010 1028 1043 1027 1035 0 -6.17(-0.59%)
Nov 10, 2010 1028 1046 1024 1041 0 +9.45(+0.92%)
Nov 09, 2010 1050 1055 1027 1032 0 -21.84(-2.07%)
Nov 08, 2010 1045 1063 1046 1054 0 -0.15(-0.01%)
Nov 05, 2010 1059 1062 1046 1054 0 -1.86(-0.18%)
Nov 04, 2010 1053 1060 1045 1056 0 +10.14(+0.97%)
Nov 03, 2010 1039 1051 1036 1046 0 +7.43(+0.72%)
Nov 02, 2010 1026 1047 1024 1038 0 +12.38(+1.21%)
Nov 01, 2010 1022 1038 1011 1026 0 -0.69(-0.07%)
Oct 29, 2010 996.10 1027 979.67 1027 0 +44.53(+4.53%)
Oct 28, 2010 985.18 987.35 966.57 982.06 0 +3.77(+0.39%)
Oct 27, 2010 977.44 983.48 970.47 978.29 0 -16.19(-1.63%)
Oct 25, 2010 992.83 1004 986.58 994.48 0 -0.53(-0.05%)
Oct 22, 2010 998.07 998.27 988.98 995.01 0 +0.84(+0.08%)
Oct 21, 2010 997.20 998.15 983.74 994.16 0 -0.66(-0.07%)
Oct 20, 2010 966.29 1004 965.73 994.83 0 +25.80(+2.66%)
Oct 19, 2010 972.05 980.86 961.84 969.02 0 -10.39(-1.06%)
Oct 18, 2010 965.65 982.05 960.58 979.42 0 +18.77(+1.95%)
Oct 15, 2010 966.30 972.96 954.02 960.65 0 -2.53(-0.26%)
Oct 14, 2010 977.18 980.72 958.20 963.18 0 -10.98(-1.13%)
Oct 13, 2010 970.69 987.80 955.34 974.16 0 +3.26(+0.34%)
Oct 12, 2010 955.87 972.90 953.22 970.90 0 +7.04(+0.73%)
Oct 11, 2010 979.95 982.74 954.74 963.86 0 -18.82(-1.91%)
Oct 08, 2010 982.39 984.09 972.22 982.68 0 +4.58(+0.47%)
Oct 07, 2010 989.61 998.22 977.41 978.09 0 -15.55(-1.57%)
Oct 06, 2010 979.88 998.24 974.93 993.64 0 +10.33(+1.05%)
Oct 05, 2010 971.94 987.88 970.81 983.32 0 +11.23(+1.16%)
Oct 04, 2010 984.80 986.35 963.58 972.09 0 -11.58(-1.18%)
Oct 01, 2010 983.47 984.04 966.16 983.66 0 +16.16(+1.67%)
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%)
Jul 01, 2010 913.24 918.78 894.75 918.08 0 +4.56(+0.50%)
Jun 30, 2010 903.80 927.82 903.74 913.52 0 +5.28(+0.58%)
Jun 29, 2010 906.91 916.75 901.75 908.24 0 -7.84(-0.86%)
Jun 25, 2010 915.81 922.62 901.03 916.08 0 +15.00(+1.67%)
Jun 24, 2010 900.94 911.49 895.51 901.07 0 -9.66(-1.06%)
Jun 23, 2010 919.59 923.09 904.19 910.74 0 -12.86(-1.39%)
Jun 22, 2010 930.51 938.49 921.52 923.60 0 -9.62(-1.03%)
Jun 21, 2010 942.90 948.18 929.95 933.22 0 +5.10(+0.55%)
Jun 18, 2010 927.89 935.27 921.48 928.12 0 +6.56(+0.71%)
Jun 17, 2010 925.35 929.99 917.65 921.56 0 -1.34(-0.14%)
Jun 16, 2010 922.12 930.05 919.60 922.90 0 -1.91(-0.21%)
Jun 15, 2010 924.03 931.29 922.07 924.81 0 +6.49(+0.71%)
Jun 14, 2010 936.14 942.27 917.53 918.32 0 -17.91(-1.91%)
Jun 11, 2010 923.99 937.57 907.81 936.23 0 +7.05(+0.76%)
Jun 10, 2010 904.54 929.22 903.27 929.18 0 +39.42(+4.43%)
Jun 09, 2010 878.76 902.75 876.85 889.76 0 +7.07(+0.80%)
Jun 08, 2010 880.81 886.67 868.78 882.70 0 +9.03(+1.03%)
Jun 07, 2010 882.00 888.63 873.02 873.67 0 -9.07(-1.03%)
Jun 04, 2010 882.66 901.55 882.70 882.74 0 -25.87(-2.85%)
Jun 03, 2010 925.89 926.08 903.34 908.61 0 -3.86(-0.42%)
Jun 02, 2010 910.31 926.69 907.16 912.47 0 +0.14(+0.02%)
Jun 01, 2010 906.99 944.04 907.08 912.33 0 +1.99(+0.22%)
May 28, 2010 910.35 910.35 910.35 0 -19.33(-2.08%)
May 27, 2010 915.36 934.24 908.98 929.68 0 +36.83(+4.12%)
May 26, 2010 887.50 911.60 887.64 892.85 0 +0.64(+0.07%)
May 25, 2010 860.58 897.11 847.62 892.21 0 +17.56(+2.01%)
May 24, 2010 878.12 887.81 867.00 874.65 0 -11.36(-1.28%)
May 21, 2010 849.61 890.90 848.35 886.01 0 +11.41(+1.30%)
May 20, 2010 869.29 893.03 867.62 874.60 0 -29.26(-3.24%)
May 19, 2010 901.91 908.11 896.13 903.86 0 +4.43(+0.49%)
May 18, 2010 925.79 927.35 896.76 899.43 0 -15.41(-1.68%)
May 17, 2010 915.45 928.89 894.94 914.84 0 +4.33(+0.48%)
May 14, 2010 909.24 928.37 902.53 910.50 0 -19.31(-2.08%)
May 13, 2010 939.63 947.38 928.91 929.82 0 -13.39(-1.42%)
May 12, 2010 937.56 949.71 929.89 943.21 0 +5.89(+0.63%)
May 11, 2010 938.07 944.32 933.62 937.32 0 -4.13(-0.44%)
May 10, 2010 931.20 942.86 929.93 941.45 0 +37.72(+4.17%)
May 07, 2010 895.83 912.78 866.63 903.72 0 +9.46(+1.06%)
May 06, 2010 916.99 929.56 855.20 894.26 0 -26.23(-2.85%)
May 05, 2010 930.50 931.66 916.39 920.48 0 -16.35(-1.75%)
May 04, 2010 985.68 996.45 936.21 936.83 0 -62.46(-6.25%)
May 03, 2010 994.95 1009 989.25 999.30 0 +1.44(+0.14%)
Apr 30, 2010 1001 1004 992.79 997.86 0 -4.11(-0.41%)
Apr 29, 2010 989.09 1008 983.04 1002 0 +14.32(+1.45%)
Apr 28, 2010 1018 1023 979.04 987.65 0 -27.83(-2.74%)
Apr 27, 2010 1054 1065 1013 1015 0 -48.82(-4.59%)
Apr 26, 2010 1078 1081 1062 1064 0 -8.45(-0.79%)
Apr 23, 2010 1066 1074 1053 1073 0 +13.59(+1.28%)
Apr 22, 2010 1050 1061 1041 1059 0 +5.44(+0.52%)
Apr 21, 2010 1057 1061 1050 1054 0 +1.45(+0.14%)
Apr 20, 2010 1048 1059 1045 1052 0 +6.61(+0.63%)
Apr 19, 2010 1035 1050 1035 1046 0 +1.65(+0.16%)
Apr 16, 2010 1068 1071 1033 1044 0 -25.05(-2.34%)
Apr 15, 2010 1059 1073 1057 1069 0 +8.49(+0.80%)
Apr 14, 2010 1061 1068 1058 1061 0 +2.15(+0.20%)
Apr 13, 2010 1053 1061 1043 1058 0 +4.07(+0.39%)
Apr 12, 2010 1033 1055 1032 1054 0 +16.33(+1.57%)
Apr 09, 2010 1039 1040 1033 1038 0 +1.06(+0.10%)
Apr 08, 2010 1030 1041 1026 1037 0 +0.35(+0.03%)
Apr 07, 2010 1042 1043 1027 1037 0 +0.43(+0.04%)
Apr 06, 2010 1019 1040 1018 1036 0 +12.34(+1.21%)
Apr 05, 2010 1023 1032 1022 1024 0 +1.70(+0.17%)
Apr 01, 2010 1022 1022 1022 0 +10.64(+1.05%)
Mar 31, 2010 1009 1014 1000 1012 0 +2.78(+0.28%)
Mar 30, 2010 1010 1015 1002 1009 0 -3.64(-0.36%)
Mar 29, 2010 1001 1017 995.95 1012 0 +9.80(+0.98%)
Mar 26, 2010 1002 1009 991.49 1003 0 -3.03(-0.30%)
Mar 25, 2010 1007 1019 1004 1006 0 +1.46(+0.15%)
Mar 24, 2010 1007 1021 1004 1004 0 -13.97(-1.37%)
Mar 23, 2010 1015 1022 1009 1018 0 -1.43(-0.14%)
Mar 22, 2010 990.29 1021 982.63 1020 0 +24.10(+2.42%)
Mar 19, 2010 997.02 1004 967.11 995.43 0 -2.95(-0.30%)
Mar 18, 2010 999.53 1009 993.61 998.39 0 -3.72(-0.37%)
Mar 17, 2010 969.15 1007 968.96 1002 0 +38.75(+4.02%)
Mar 16, 2010 986.17 997.61 960.89 963.36 0 -23.68(-2.40%)
Mar 15, 2010 989.13 992.26 986.20 987.04 0 -13.29(-1.33%)
Mar 12, 2010 1020 1021 1000 1000 0 -9.56(-0.95%)
Mar 11, 2010 1020 1021 1006 1010 0 -9.44(-0.93%)
Mar 10, 2010 1019 1026 1012 1019 0 +3.35(+0.33%)
Mar 09, 2010 1019 1020 1006 1016 0 -3.13(-0.31%)
Mar 08, 2010 1017 1028 1009 1019 0 -2.90(-0.28%)
Mar 05, 2010 1012 1024 1008 1022 0 +17.17(+1.71%)
Mar 04, 2010 1005 1015 1002 1005 0 -6.27(-0.62%)
Mar 03, 2010 1009 1023 1008 1011 0 -0.41(-0.04%)
Mar 02, 2010 1006 1015 1002 1012 0 +2.99(+0.30%)
Mar 01, 2010 1020 1023 1006 1009 0 -6.50(-0.64%)
Feb 26, 2010 1010 1017 1003 1015 0 +7.01(+0.70%)
Feb 25, 2010 996.86 1011 987.08 1008 0 -4.27(-0.42%)
Feb 24, 2010 1007 1017 1000 1012 0 +10.07(+1.00%)
Feb 23, 2010 1005 1015 999.32 1002 0 -11.87(-1.17%)
Feb 22, 2010 1001 1016 998.40 1014 0 +7.45(+0.74%)
Feb 19, 2010 1005 1014 1001 1007 0 -7.55(-0.74%)
Feb 18, 2010 1011 1019 998.85 1014 0 +5.36(+0.53%)
Feb 17, 2010 1025 1029 990.55 1009 0 -6.98(-0.69%)
Feb 16, 2010 1005 1017 994.03 1016 0 +17.52(+1.75%)
Feb 12, 2010 998.29 998.29 998.29 0 -7.13(-0.71%)
Feb 11, 2010 997.58 1011 989.10 1005 0 +11.01(+1.11%)
Feb 10, 2010 997.31 1009 985.74 994.41 0 -9.14(-0.91%)
Feb 09, 2010 982.65 1015 983.41 1004 0 -9.29(-0.92%)
Feb 08, 2010 1006 1019 997.70 1013 0 -2.64(-0.26%)
Feb 05, 2010 1006 1019 991.41 1015 0 +5.99(+0.59%)
Feb 04, 2010 1060 1063 1007 1009 0 -67.26(-6.25%)
Feb 03, 2010 1078 1088 1070 1077 0 -2.29(-0.21%)
Feb 02, 2010 1069 1085 1063 1079 0 +8.18(+0.76%)
Feb 01, 2010 1056 1075 1045 1071 0 +24.18(+2.31%)
Jan 29, 2010 1064 1076 1038 1047 0 -15.65(-1.47%)
Jan 28, 2010 1082 1085 1052 1062 0 -10.24(-0.95%)
Jan 27, 2010 1074 1087 1058 1073 0 -8.66(-0.80%)
Jan 26, 2010 1068 1085 1059 1081 0 +3.52(+0.33%)
Jan 25, 2010 1071 1086 1069 1078 0 +3.42(+0.32%)
Jan 22, 2010 1083 1088 1066 1074 0 -12.86(-1.18%)
Jan 21, 2010 1100 1115 1085 1087 0 -15.53(-1.41%)
Jan 20, 2010 1087 1106 1082 1103 0 +9.17(+0.84%)
Jan 19, 2010 1080 1098 1080 1094 0 +7.33(+0.67%)
Jan 15, 2010 1086 1086 1086 0 -25.43(-2.29%)
Jan 14, 2010 1074 1114 1072 1112 0 +30.05(+2.78%)
Jan 13, 2010 1076 1084 1064 1082 0 +9.54(+0.89%)
Jan 12, 2010 1058 1081 1056 1072 0 +5.14(+0.48%)
Jan 11, 2010 1075 1088 1064 1067 0 -8.12(-0.76%)
Jan 08, 2010 1087 1107 1073 1075 0 -26.32(-2.39%)
Jan 07, 2010 1090 1113 1085 1101 0 +5.43(+0.50%)
Jan 06, 2010 1102 1108 1090 1096 0 -7.59(-0.69%)
Jan 05, 2010 1098 1125 1097 1103 0 -2.37(-0.21%)
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.