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 (%)
Aug 29, 2014 1495 1495 1495 0 +8.82(+0.59%)
Aug 28, 2014 1508 1517 1480 1486 0 -23.51(-1.56%)
Aug 27, 2014 1507 1533 1492 1509 0 +1.65(+0.11%)
Aug 26, 2014 1489 1518 1482 1508 0 +14.05(+0.94%)
Aug 25, 2014 1480 1518 1478 1494 0 +15.12(+1.02%)
Aug 22, 2014 1491 1507 1472 1478 0 -11.72(-0.79%)
Aug 21, 2014 1480 1508 1465 1490 0 +7.32(+0.49%)
Aug 20, 2014 1498 1502 1472 1483 0 -26.71(-1.77%)
Aug 19, 2014 1505 1525 1500 1510 0 -8.90(-0.59%)
Aug 18, 2014 1507 1524 1484 1518 0 +32.04(+2.16%)
Aug 15, 2014 1508 1522 1459 1486 0 -16.99(-1.13%)
Aug 14, 2014 1492 1514 1481 1503 0 +9.36(+0.63%)
Aug 13, 2014 1463 1501 1462 1494 0 +25.67(+1.75%)
Aug 12, 2014 1475 1487 1445 1468 0 -13.49(-0.91%)
Aug 11, 2014 1479 1498 1454 1482 0 +6.47(+0.44%)
Aug 08, 2014 1462 1496 1454 1475 0 +9.96(+0.68%)
Aug 07, 2014 1426 1487 1398 1465 0 +112.77(+8.34%)
Aug 06, 2014 1351 1382 1334 1353 0 -3.34(-0.25%)
Aug 05, 2014 1349 1372 1331 1356 0 -5.39(-0.40%)
Aug 04, 2014 1349 1424 1323 1361 0 +11.65(+0.86%)
Aug 01, 2014 1374 1398 1334 1350 0 -30.71(-2.22%)
Jul 31, 2014 1409 1430 1362 1380 0 -18.29(-1.31%)
Jul 23, 2014 1397 1418 1380 1399 0 -5.47(-0.39%)
Jul 22, 2014 1389 1420 1392 1404 0 +10.03(+0.72%)
Jul 21, 2014 1393 1419 1380 1394 0 -15.65(-1.11%)
Jul 18, 2014 1392 1426 1391 1410 0 +12.93(+0.93%)
Jul 17, 2014 1387 1434 1385 1397 0 -7.69(-0.55%)
Jul 16, 2014 1418 1430 1387 1405 0 -7.60(-0.54%)
Jul 15, 2014 1439 1453 1400 1412 0 -30.24(-2.10%)
Jul 14, 2014 1431 1459 1410 1442 0 +13.97(+0.98%)
Jul 11, 2014 1417 1443 1403 1428 0 +8.96(+0.63%)
Jul 10, 2014 1406 1439 1403 1419 0 -18.20(-1.27%)
Jul 09, 2014 1436 1458 1421 1438 0 -1.61(-0.11%)
Jul 08, 2014 1442 1462 1409 1439 0 -8.72(-0.60%)
Jul 07, 2014 1484 1485 1444 1448 0 -45.36(-3.04%)
Jul 03, 2014 1493 1493 1493 0 +16.66(+1.13%)
Jul 02, 2014 1492 1516 1470 1477 0 -23.27(-1.55%)
Jul 01, 2014 1479 1524 1469 1500 0 +11.54(+0.78%)
Jun 30, 2014 1494 1504 1467 1488 0 +0.55(+0.04%)
Jun 27, 2014 1463 1509 1456 1488 0 +13.86(+0.94%)
Jun 26, 2014 1447 1487 1432 1474 0 +27.98(+1.93%)
Jun 25, 2014 1423 1459 1411 1446 0 +16.20(+1.13%)
Jun 24, 2014 1446 1482 1424 1430 0 -25.47(-1.75%)
Jun 23, 2014 1435 1469 1425 1455 0 +27.29(+1.91%)
Jun 20, 2014 1426 1453 1401 1428 0 +5.77(+0.41%)
Jun 19, 2014 1439 1442 1404 1422 0 -7.46(-0.52%)
Jun 18, 2014 1417 1440 1397 1430 0 +15.44(+1.09%)
Jun 17, 2014 1406 1446 1377 1414 0 +3.03(+0.21%)
Jun 16, 2014 1391 1422 1361 1411 0 +5.04(+0.36%)
Jun 13, 2014 1408 1432 1368 1406 0 +10.12(+0.72%)
Jun 12, 2014 1412 1439 1382 1396 0 -20.64(-1.46%)
Jun 11, 2014 1410 1428 1393 1417 0 -3.04(-0.21%)
Jun 10, 2014 1434 1451 1402 1420 0 -12.94(-0.90%)
Jun 06, 2014 1429 1457 1405 1433 0 +12.00(+0.84%)
Jun 05, 2014 1383 1423 1368 1421 0 +46.47(+3.38%)
Jun 04, 2014 1383 1407 1365 1374 0 -16.33(-1.17%)
Jun 03, 2014 1400 1416 1381 1391 0 -9.63(-0.69%)
Jun 02, 2014 1432 1445 1392 1400 0 -38.34(-2.67%)
May 30, 2014 1412 1446 1408 1439 0 +28.93(+2.05%)
May 29, 2014 1402 1434 1386 1410 0 +6.42(+0.46%)
May 28, 2014 1411 1438 1378 1403 0 -12.06(-0.85%)
May 27, 2014 1428 1444 1402 1415 0 +2.26(+0.16%)
May 23, 2014 1413 1413 1413 0 +1.55(+0.11%)
May 22, 2014 1406 1430 1380 1411 0 +12.09(+0.86%)
May 21, 2014 1400 1417 1378 1399 0 +8.65(+0.62%)
May 20, 2014 1414 1420 1371 1391 0 -28.24(-1.99%)
May 19, 2014 1399 1434 1379 1419 0 +11.75(+0.84%)
May 16, 2014 1385 1413 1366 1407 0 +21.47(+1.55%)
May 15, 2014 1370 1407 1342 1386 0 +10.33(+0.75%)
May 14, 2014 1403 1425 1363 1375 0 -33.93(-2.41%)
May 13, 2014 1445 1468 1386 1409 0 -34.19(-2.37%)
May 12, 2014 1427 1467 1395 1444 0 +30.60(+2.17%)
May 09, 2014 1355 1418 1337 1413 0 +49.21(+3.61%)
May 08, 2014 1390 1435 1349 1364 0 -22.88(-1.65%)
May 07, 2014 1386 1459 1340 1387 0 +17.13(+1.25%)
May 06, 2014 1409 1423 1362 1369 0 -44.32(-3.13%)
May 05, 2014 1414 1442 1400 1414 0 -14.31(-1.00%)
May 02, 2014 1400 1437 1391 1428 0 +32.09(+2.30%)
May 01, 2014 1392 1422 1362 1396 0 +2.07(+0.15%)
Apr 30, 2014 1380 1405 1349 1394 0 +13.11(+0.95%)
Apr 29, 2014 1382 1405 1363 1381 0 +18.68(+1.37%)
Apr 28, 2014 1394 1407 1340 1362 0 -21.85(-1.58%)
Apr 25, 2014 1420 1431 1369 1384 0 -49.44(-3.45%)
Apr 24, 2014 1441 1462 1407 1433 0 +0.41(+0.03%)
Apr 23, 2014 1453 1462 1427 1433 0 -25.09(-1.72%)
Apr 22, 2014 1451 1468 1433 1458 0 +3.98(+0.27%)
Apr 21, 2014 1462 1471 1421 1454 0 -1.02(-0.07%)
Apr 17, 2014 1455 1455 1455 0 +42.43(+3.00%)
Apr 16, 2014 1410 1432 1370 1413 0 +10.70(+0.76%)
Apr 15, 2014 1392 1423 1351 1402 0 +18.12(+1.31%)
Apr 14, 2014 1407 1422 1366 1384 0 -14.18(-1.01%)
Apr 11, 2014 1425 1457 1384 1398 0 -44.08(-3.06%)
Apr 10, 2014 1486 1494 1425 1442 0 -49.57(-3.32%)
Apr 09, 2014 1472 1494 1456 1492 0 +17.67(+1.20%)
Apr 08, 2014 1446 1500 1437 1474 0 +29.12(+2.02%)
Apr 07, 2014 1449 1477 1414 1445 0 -15.03(-1.03%)
Apr 04, 2014 1527 1543 1443 1460 0 -59.41(-3.91%)
Apr 03, 2014 1578 1588 1498 1519 0 -54.65(-3.47%)
Apr 02, 2014 1594 1614 1564 1574 0 -14.68(-0.92%)
Apr 01, 2014 1560 1598 1527 1589 0 +38.34(+2.47%)
Mar 31, 2014 1539 1586 1511 1550 0 +18.91(+1.23%)
Mar 28, 2014 1530 1560 1496 1531 0 -0.23(-0.02%)
Mar 27, 2014 1585 1595 1499 1532 0 -51.35(-3.24%)
Mar 26, 2014 1603 1630 1529 1583 0 +7.43(+0.47%)
Mar 25, 2014 1582 1609 1550 1576 0 -5.43(-0.34%)
Mar 24, 2014 1616 1622 1551 1581 0 -31.81(-1.97%)
Mar 21, 2014 1602 1622 1567 1613 0 +18.09(+1.13%)
Mar 20, 2014 1579 1619 1554 1595 0 +6.16(+0.39%)
Mar 19, 2014 1651 1653 1572 1589 0 -57.89(-3.52%)
Mar 18, 2014 1644 1681 1583 1646 0 -2.58(-0.16%)
Mar 17, 2014 1603 1684 1589 1649 0 +53.78(+3.37%)
Mar 14, 2014 1549 1604 1551 1595 0 +34.80(+2.23%)
Mar 13, 2014 1564 1591 1530 1560 0 -9.98(-0.64%)
Mar 12, 2014 1548 1583 1535 1570 0 +16.42(+1.06%)
Mar 11, 2014 1580 1607 1544 1554 0 -22.12(-1.40%)
Mar 10, 2014 1570 1606 1539 1576 0 +15.27(+0.98%)
Mar 07, 2014 1569 1597 1535 1561 0 -27.51(-1.73%)
Mar 06, 2014 1582 1623 1542 1588 0 +9.93(+0.63%)
Mar 05, 2014 1581 1595 1551 1578 0 -4.07(-0.26%)
Mar 04, 2014 1491 1609 1483 1583 0 +101.59(+6.86%)
Mar 03, 2014 1470 1488 1457 1481 0 -0.74(-0.05%)
Feb 28, 2014 1492 1504 1456 1482 0 -2.25(-0.15%)
Feb 27, 2014 1466 1495 1438 1484 0 +15.21(+1.04%)
Feb 26, 2014 1445 1487 1426 1469 0 +28.32(+1.97%)
Feb 25, 2014 1400 1447 1389 1440 0 +38.61(+2.75%)
Feb 24, 2014 1438 1446 1394 1402 0 -35.23(-2.45%)
Feb 21, 2014 1454 1466 1423 1437 0 -15.79(-1.09%)
Feb 20, 2014 1444 1462 1425 1453 0 +5.25(+0.36%)
Feb 19, 2014 1432 1469 1417 1448 0 +7.14(+0.50%)
Feb 18, 2014 1431 1464 1407 1440 0 +16.54(+1.16%)
Feb 14, 2014 1424 1424 1424 0 -31.51(-2.17%)
Feb 13, 2014 1411 1469 1393 1455 0 +36.42(+2.57%)
Feb 12, 2014 1441 1458 1385 1419 0 -22.32(-1.55%)
Feb 11, 2014 1423 1462 1398 1441 0 +19.04(+1.34%)
Feb 10, 2014 1419 1445 1382 1422 0 +2.06(+0.15%)
Feb 07, 2014 1410 1442 1385 1420 0 +17.34(+1.24%)
Feb 06, 2014 1403 1447 1395 1403 0 +7.65(+0.55%)
Feb 05, 2014 1431 1433 1365 1395 0 -15.20(-1.08%)
Feb 04, 2014 1424 1446 1380 1410 0 -2.65(-0.19%)
Feb 03, 2014 1463 1486 1389 1413 0 -55.60(-3.79%)
Jan 31, 2014 1469 1493 1445 1469 0 -26.32(-1.76%)
Jan 30, 2014 1484 1528 1477 1495 0 +5.88(+0.39%)
Jan 29, 2014 1494 1523 1443 1489 0 -11.90(-0.79%)
Jan 28, 2014 1481 1514 1464 1501 0 +18.73(+1.26%)
Jan 27, 2014 1515 1579 1459 1482 0 -42.99(-2.82%)
Jan 24, 2014 1545 1572 1508 1525 0 -29.63(-1.91%)
Jan 23, 2014 1569 1588 1530 1555 0 -29.42(-1.86%)
Jan 22, 2014 1567 1600 1540 1584 0 +21.00(+1.34%)
Jan 21, 2014 1572 1596 1539 1563 0 -0.84(-0.05%)
Jan 17, 2014 1564 1564 1564 0 -21.91(-1.38%)
Jan 16, 2014 1596 1603 1566 1586 0 -11.45(-0.72%)
Jan 15, 2014 1595 1629 1580 1598 0 +2.94(+0.18%)
Jan 14, 2014 1589 1629 1548 1595 0 +9.55(+0.60%)
Jan 13, 2014 1584 1624 1549 1585 0 -6.91(-0.43%)
Jan 10, 2014 1599 1619 1579 1592 0 -18.46(-1.15%)
Jan 09, 2014 1630 1651 1584 1610 0 -33.01(-2.01%)
Jan 08, 2014 1583 1652 1556 1643 0 +65.07(+4.12%)
Jan 07, 2014 1505 1584 1498 1578 0 +70.65(+4.69%)
Jan 06, 2014 1506 1538 1462 1508 0 +9.39(+0.63%)
Jan 03, 2014 1442 1508 1430 1498 0 +47.27(+3.26%)
Jan 02, 2014 1417 1464 1390 1451 0 +23.31(+1.63%)
Dec 31, 2013 1428 1428 1428 0 +1.84(+0.13%)
Dec 30, 2013 1420 1460 1397 1426 0 -6.96(-0.49%)
Dec 27, 2013 1427 1464 1404 1433 0 +1.66(+0.12%)
Dec 26, 2013 1444 1465 1413 1431 0 -13.27(-0.92%)
Dec 24, 2013 1444 1444 1444 0 -2.47(-0.17%)
Dec 23, 2013 1413 1472 1383 1447 0 +41.70(+2.97%)
Dec 20, 2013 1357 1422 1352 1405 0 +58.13(+4.32%)
Dec 19, 2013 1357 1379 1329 1347 0 -3.54(-0.26%)
Dec 18, 2013 1343 1366 1310 1351 0 +14.79(+1.11%)
Dec 17, 2013 1363 1364 1330 1336 0 -22.39(-1.65%)
Dec 16, 2013 1364 1381 1326 1358 0 -1.70(-0.13%)
Dec 13, 2013 1349 1386 1325 1360 0 +42.47(+3.22%)
Dec 12, 2013 1297 1340 1275 1317 0 +18.83(+1.45%)
Dec 11, 2013 1286 1313 1268 1299 0 +18.00(+1.41%)
Dec 10, 2013 1293 1312 1259 1281 0 -26.10(-2.00%)
Dec 09, 2013 1305 1318 1264 1307 0 +8.61(+0.66%)
Dec 06, 2013 1274 1317 1252 1298 0 +28.24(+2.22%)
Dec 05, 2013 1250 1283 1233 1270 0 +20.94(+1.68%)
Dec 04, 2013 1248 1266 1221 1249 0 -0.31(-0.02%)
Dec 03, 2013 1254 1274 1240 1249 0 -10.77(-0.85%)
Dec 02, 2013 1300 1303 1249 1260 0 -38.99(-3.00%)
Nov 29, 2013 1298 1307 1282 1299 0 +6.59(+0.51%)
Nov 27, 2013 1292 1292 1292 0 -8.92(-0.69%)
Nov 26, 2013 1268 1315 1258 1301 0 +36.47(+2.88%)
Nov 25, 2013 1249 1290 1240 1265 0 +20.90(+1.68%)
Nov 22, 2013 1239 1276 1221 1244 0 +7.79(+0.63%)
Nov 21, 2013 1217 1246 1210 1236 0 +24.43(+2.02%)
Nov 20, 2013 1231 1234 1202 1212 0 -16.91(-1.38%)
Nov 19, 2013 1226 1239 1195 1229 0 -0.39(-0.03%)
Nov 18, 2013 1260 1266 1218 1229 0 -30.24(-2.40%)
Nov 15, 2013 1271 1275 1248 1259 0 -13.52(-1.06%)
Nov 14, 2013 1312 1315 1262 1273 0 -19.30(-1.49%)
Nov 12, 2013 1244 1298 1233 1292 0 +53.31(+4.30%)
Nov 11, 2013 1233 1253 1203 1239 0 +8.10(+0.66%)
Nov 08, 2013 1195 1253 1185 1231 0 +36.26(+3.04%)
Nov 07, 2013 1267 1274 1187 1194 0 -54.41(-4.36%)
Nov 06, 2013 1235 1264 1220 1249 0 +18.77(+1.53%)
Nov 05, 2013 1243 1289 1191 1230 0 -21.84(-1.74%)
Nov 04, 2013 1226 1264 1215 1252 0 +33.54(+2.75%)
Nov 01, 2013 1214 1252 1200 1218 0 -2.41(-0.20%)
Oct 31, 2013 1241 1267 1213 1221 0 -12.88(-1.04%)
Oct 30, 2013 1257 1274 1222 1234 0 -29.27(-2.32%)
Oct 29, 2013 1254 1272 1245 1263 0 +13.43(+1.07%)
Oct 28, 2013 1270 1284 1228 1249 0 -15.22(-1.20%)
Oct 25, 2013 1278 1292 1245 1265 0 -3.93(-0.31%)
Oct 24, 2013 1246 1283 1237 1269 0 +21.55(+1.73%)
Oct 23, 2013 1234 1261 1220 1247 0 -2.97(-0.24%)
Oct 22, 2013 1262 1279 1228 1250 0 -8.25(-0.66%)
Oct 21, 2013 1262 1284 1238 1258 0 -7.51(-0.59%)
Oct 18, 2013 1265 1277 1243 1266 0 +7.94(+0.63%)
Oct 17, 2013 1239 1263 1228 1258 0 +17.20(+1.39%)
Oct 16, 2013 1230 1256 1221 1241 0 +16.41(+1.34%)
Oct 15, 2013 1232 1245 1205 1224 0 -9.83(-0.80%)
Oct 14, 2013 1222 1243 1202 1234 0 +5.32(+0.43%)
Oct 11, 2013 1211 1243 1199 1229 0 +12.30(+1.01%)
Oct 10, 2013 1178 1227 1169 1216 0 +54.27(+4.67%)
Oct 09, 2013 1170 1183 1146 1162 0 +1.62(+0.14%)
Oct 08, 2013 1181 1198 1153 1161 0 -31.63(-2.65%)
Oct 07, 2013 1175 1200 1168 1192 0 +7.01(+0.59%)
Oct 04, 2013 1208 1210 1172 1185 0 -22.78(-1.89%)
Oct 03, 2013 1236 1265 1192 1208 0 -30.14(-2.43%)
Oct 02, 2013 1259 1270 1230 1238 0 -23.42(-1.86%)
Oct 01, 2013 1275 1297 1247 1262 0 -8.54(-0.67%)
Sep 27, 2013 1266 1291 1244 1270 0 -1.73(-0.14%)
Sep 26, 2013 1276 1294 1257 1272 0 +1.43(+0.11%)
Sep 25, 2013 1269 1297 1265 1270 0 -6.64(-0.52%)
Sep 24, 2013 1294 1313 1269 1277 0 -14.39(-1.11%)
Sep 23, 2013 1326 1344 1267 1291 0 -31.80(-2.40%)
Sep 20, 2013 1318 1354 1295 1323 0 +7.04(+0.53%)
Sep 19, 2013 1332 1345 1293 1316 0 -14.88(-1.12%)
Sep 18, 2013 1312 1354 1298 1331 0 +12.95(+0.98%)
Sep 17, 2013 1308 1344 1280 1318 0 +19.85(+1.53%)
Sep 16, 2013 1301 1330 1278 1298 0 -2.17(-0.17%)
Sep 13, 2013 1297 1318 1272 1300 0 +18.14(+1.41%)
Sep 12, 2013 1293 1296 1267 1282 0 -5.79(-0.45%)
Sep 11, 2013 1281 1309 1251 1288 0 +11.38(+0.89%)
Sep 10, 2013 1278 1290 1266 1277 0 +8.00(+0.63%)
Sep 09, 2013 1244 1275 1240 1269 0 +24.45(+1.97%)
Sep 06, 2013 1239 1258 1213 1244 0 +10.62(+0.86%)
Sep 05, 2013 1236 1252 1220 1234 0 -5.86(-0.47%)
Sep 04, 2013 1241 1262 1222 1239 0 +0.26(+0.02%)
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.