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 (%)
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%)
Feb 02, 2009 1123 1132 1091 1104 0 -32.50(-2.86%)
Jan 30, 2009 1163 1170 1126 1136 0 -22.92(-1.98%)
Jan 29, 2009 1185 1192 1155 1159 0 -42.15(-3.51%)
Jan 28, 2009 1172 1209 1166 1201 0 +30.19(+2.58%)
Jan 27, 2009 1148 1185 1143 1171 0 +0.77(+0.07%)
Jan 26, 2009 1136 1196 1136 1170 0 +25.75(+2.25%)
Jan 23, 2009 1039 1159 1039 1144 0 +35.96(+3.24%)
Jan 22, 2009 1125 1129 1090 1108 0 -38.31(-3.34%)
Jan 21, 2009 1108 1149 1104 1147 0 +38.81(+3.50%)
Jan 20, 2009 1202 1204 1106 1108 0 -72.10(-6.11%)
Jan 19, 2009 1188 1197 1142 1180 0 +0.00(+0.00%)
Jan 16, 2009 1188 1197 1142 1180 0 +11.03(+0.94%)
Jan 15, 2009 1132 1174 1083 1169 0 +35.09(+3.09%)
Jan 14, 2009 1165 1176 1133 1134 0 -49.88(-4.21%)
Jan 13, 2009 1158 1204 1156 1184 0 -10.93(-0.91%)
Jan 12, 2009 1217 1220 1183 1195 0 -20.20(-1.66%)
Jan 09, 2009 1257 1257 1204 1215 0 -35.74(-2.86%)
Jan 08, 2009 1257 1259 1185 1251 0 +23.96(+1.95%)
Jan 07, 2009 1293 1297 1219 1227 0 -84.94(-6.48%)
Jan 06, 2009 1355 1366 1302 1312 0 -31.16(-2.32%)
Jan 05, 2009 1341 1347 1308 1343 0 +9.18(+0.69%)
Jan 02, 2009 1307 1349 1305 1334 0 -8.78(-0.65%)
Jan 01, 2009 1303 1351 1303 1342 0 +0.00(+0.00%)
Dec 31, 2008 1303 1351 1303 1342 0 +9.18(+0.69%)
Dec 30, 2008 1345 1362 1312 1333 0 +6.83(+0.51%)
Dec 29, 2008 1357 1359 1314 1326 0 -36.32(-2.67%)
Dec 26, 2008 1367 1375 1360 1363 0 -2.42(-0.18%)
Dec 25, 2008 1366 1371 1336 1365 0 +0.00(+0.00%)
Dec 24, 2008 1366 1371 1336 1365 0 +2.76(+0.20%)
Dec 23, 2008 1356 1375 1349 1362 0 -3.67(-0.27%)
Dec 22, 2008 1383 1397 1337 1366 0 -20.23(-1.46%)
Dec 19, 2008 1426 1433 1377 1386 0 -34.23(-2.41%)
Dec 18, 2008 1423 1461 1387 1420 0 -6.48(-0.45%)
Dec 17, 2008 1356 1452 1350 1427 0 +47.46(+3.44%)
Dec 16, 2008 1297 1387 1280 1380 0 +92.43(+7.18%)
Dec 15, 2008 1237 1311 1189 1287 0 +40.30(+3.23%)
Dec 12, 2008 1204 1276 1154 1247 0 +10.53(+0.85%)
Dec 11, 2008 1226 1275 1218 1236 0 +1.39(+0.11%)
Dec 10, 2008 1219 1248 1197 1235 0 +30.14(+2.50%)
Dec 09, 2008 1172 1234 1171 1205 0 +0.09(+0.01%)
Dec 08, 2008 1145 1214 1141 1205 0 +73.72(+6.52%)
Dec 05, 2008 1096 1146 1063 1131 0 +19.93(+1.79%)
Dec 04, 2008 1113 1155 1099 1111 0 -38.14(-3.32%)
Dec 03, 2008 1115 1157 1057 1149 0 +53.76(+4.91%)
Dec 02, 2008 1069 1108 1042 1095 0 +44.87(+4.27%)
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.