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

Communication Equipment Sector (CIX: MSECTOR841 )

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 (%)
May 31, 2018 1202 1211 1190 1198 0 -6.60(-0.55%)
May 30, 2018 1207 1215 1192 1205 0 +1.61(+0.13%)
May 29, 2018 1213 1221 1192 1203 0 -29.41(-2.39%)
May 25, 2018 1233 1233 1233 1233 0 +4.37(+0.36%)
May 24, 2018 1228 1237 1215 1228 0 -1.49(-0.12%)
May 23, 2018 1206 1232 1203 1230 0 +8.64(+0.71%)
May 22, 2018 1230 1239 1216 1221 0 -10.93(-0.89%)
May 21, 2018 1232 1241 1219 1232 0 +5.32(+0.43%)
May 18, 2018 1223 1236 1215 1227 0 +4.78(+0.39%)
May 17, 2018 1219 1231 1213 1222 0 -1.81(-0.15%)
May 16, 2018 1213 1229 1208 1224 0 +10.44(+0.86%)
May 15, 2018 1219 1225 1202 1213 0 -13.29(-1.08%)
May 14, 2018 1235 1245 1219 1227 0 +4.16(+0.34%)
May 11, 2018 1214 1231 1209 1222 0 +7.60(+0.63%)
May 10, 2018 1210 1222 1200 1215 0 +15.63(+1.30%)
May 09, 2018 1194 1205 1182 1199 0 +8.75(+0.73%)
May 08, 2018 1188 1197 1176 1190 0 +4.02(+0.34%)
May 07, 2018 1184 1195 1178 1186 0 +9.55(+0.81%)
May 04, 2018 1145 1181 1141 1177 0 +34.86(+3.05%)
May 03, 2018 1138 1147 1121 1142 0 +4.63(+0.41%)
May 02, 2018 1157 1163 1132 1137 0 -15.21(-1.32%)
May 01, 2018 1157 1163 1139 1153 0 -8.86(-0.76%)
Apr 30, 2018 1168 1178 1159 1162 0 -2.70(-0.23%)
Apr 27, 2018 1161 1173 1153 1164 0 +8.41(+0.73%)
Apr 26, 2018 1152 1167 1135 1156 0 -0.43(-0.04%)
Apr 25, 2018 1164 1174 1140 1156 0 -3.50(-0.30%)
Apr 24, 2018 1173 1185 1147 1160 0 -10.23(-0.87%)
Apr 23, 2018 1181 1188 1163 1170 0 -12.47(-1.05%)
Apr 20, 2018 1196 1206 1176 1182 0 +14.07(+1.20%)
Apr 19, 2018 1178 1185 1162 1168 0 -19.20(-1.62%)
Apr 18, 2018 1188 1197 1180 1188 0 -2.51(-0.21%)
Apr 17, 2018 1179 1195 1173 1190 0 +21.84(+1.87%)
Apr 16, 2018 1177 1184 1157 1168 0 -0.26(-0.02%)
Apr 13, 2018 1180 1184 1162 1168 0 -0.99(-0.08%)
Apr 12, 2018 1170 1178 1163 1169 0 +3.64(+0.31%)
Apr 11, 2018 1153 1173 1151 1166 0 +3.67(+0.32%)
Apr 10, 2018 1160 1169 1151 1162 0 +23.20(+2.04%)
Apr 09, 2018 1141 1162 1136 1139 0 +5.89(+0.52%)
Apr 06, 2018 1154 1162 1127 1133 0 -27.07(-2.33%)
Apr 05, 2018 1168 1172 1151 1160 0 +2.08(+0.18%)
Apr 04, 2018 1132 1161 1127 1158 0 +4.98(+0.43%)
Apr 03, 2018 1146 1159 1134 1153 0 +12.48(+1.09%)
Apr 02, 2018 1163 1167 1126 1141 0 -28.52(-2.44%)
Mar 29, 2018 1169 1169 1169 1169 0 +13.64(+1.18%)
Mar 28, 2018 1162 1176 1149 1155 0 -6.45(-0.56%)
Mar 27, 2018 1190 1199 1156 1162 0 -22.62(-1.91%)
Mar 26, 2018 1169 1187 1155 1185 0 +32.74(+2.84%)
Mar 23, 2018 1180 1191 1149 1152 0 -23.32(-1.98%)
Mar 22, 2018 1190 1202 1174 1175 0 -32.15(-2.66%)
Mar 21, 2018 1209 1224 1200 1207 0 -10.56(-0.87%)
Mar 20, 2018 1221 1229 1209 1218 0 +2.29(+0.19%)
Mar 19, 2018 1235 1239 1205 1216 0 -25.89(-2.09%)
Mar 16, 2018 1245 1257 1237 1241 0 +1.95(+0.16%)
Mar 15, 2018 1242 1248 1232 1239 0 -2.57(-0.21%)
Mar 14, 2018 1249 1255 1219 1242 0 -1.15(-0.09%)
Mar 13, 2018 1247 1249 1241 1243 0 -30.25(-2.38%)
Mar 12, 2018 1273 1284 1264 1273 0 -0.18(-0.01%)
Mar 09, 2018 1263 1278 1257 1274 0 +18.42(+1.47%)
Mar 08, 2018 1264 1269 1246 1255 0 -3.78(-0.30%)
Mar 07, 2018 1256 1263 1242 1259 0 +6.97(+0.56%)
Mar 06, 2018 1263 1269 1237 1252 0 -10.65(-0.84%)
Mar 05, 2018 1256 1281 1247 1263 0 +1.97(+0.16%)
Mar 02, 2018 1246 1264 1239 1261 0 +5.27(+0.42%)
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.