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

Internet Service Providers Sector (CIX: MSECTOR850 )

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 28, 2010 1221 1221 1221 0 -15.46(-1.25%)
May 27, 2010 1145 1274 1220 1236 0 +46.79(+3.93%)
May 26, 2010 1084 1242 1185 1190 0 -42.19(-3.43%)
May 25, 2010 1129 1278 1195 1232 0 -93.08(-7.03%)
May 24, 2010 1183 1350 1306 1325 0 +17.65(+1.35%)
May 21, 2010 1274 1316 1271 1307 0 +42.72(+3.38%)
May 20, 2010 1120 1306 1250 1264 0 -32.23(-2.49%)
May 19, 2010 1231 1323 1282 1297 0 +29.02(+2.29%)
May 18, 2010 1190 1330 1260 1268 0 -61.05(-4.59%)
May 17, 2010 1258 1372 1293 1329 0 -29.43(-2.17%)
May 14, 2010 1232 1369 1287 1358 0 +115.78(+9.32%)
May 13, 2010 1106 1268 1208 1242 0 -19.89(-1.58%)
May 12, 2010 1143 1280 1241 1262 0 -6.29(-0.50%)
May 11, 2010 1269 1277 1247 1268 0 +4.69(+0.37%)
May 10, 2010 1261 1317 1240 1264 0 -4.83(-0.38%)
May 07, 2010 1293 1323 1256 1269 0 -56.58(-4.27%)
May 06, 2010 1283 1341 1267 1325 0 +54.86(+4.32%)
May 05, 2010 1270 1293 1258 1270 0 -26.80(-2.07%)
May 04, 2010 1309 1321 1285 1297 0 -47.39(-3.52%)
May 03, 2010 1327 1353 1323 1345 0 +4.45(+0.33%)
Apr 30, 2010 1345 1360 1328 1340 0 -17.27(-1.27%)
Apr 29, 2010 1338 1369 1331 1357 0 +11.93(+0.89%)
Apr 28, 2010 1332 1352 1328 1345 0 -5.82(-0.43%)
Apr 27, 2010 1323 1377 1306 1351 0 -9.18(-0.67%)
Apr 26, 2010 1334 1378 1333 1360 0 +38.27(+2.89%)
Apr 23, 2010 1328 1341 1304 1322 0 -57.45(-4.16%)
Apr 22, 2010 1330 1385 1335 1380 0 +14.66(+1.07%)
Apr 21, 2010 1377 1391 1360 1365 0 -55.42(-3.90%)
Apr 20, 2010 1384 1443 1384 1420 0 +4.03(+0.28%)
Apr 19, 2010 1394 1423 1387 1416 0 +19.95(+1.43%)
Apr 16, 2010 1406 1421 1375 1396 0 -29.76(-2.09%)
Apr 15, 2010 1420 1455 1394 1426 0 -14.42(-1.00%)
Apr 14, 2010 1436 1447 1415 1441 0 -5.25(-0.36%)
Apr 13, 2010 1436 1451 1425 1446 0 +15.44(+1.08%)
Apr 12, 2010 1393 1447 1385 1430 0 +79.80(+5.91%)
Apr 09, 2010 1325 1367 1326 1351 0 +13.96(+1.04%)
Apr 08, 2010 1316 1348 1314 1337 0 +3.78(+0.28%)
Apr 07, 2010 1306 1346 1299 1333 0 -1.67(-0.13%)
Apr 06, 2010 1307 1348 1303 1335 0 +5.10(+0.38%)
Apr 05, 2010 1302 1341 1299 1329 0 +29.51(+2.27%)
Apr 01, 2010 1300 1300 1300 0 -20.62(-1.56%)
Mar 31, 2010 1338 1354 1310 1321 0 +23.26(+1.79%)
Mar 30, 2010 1279 1322 1270 1297 0 +14.28(+1.11%)
Mar 29, 2010 1283 1307 1264 1283 0 +6.20(+0.49%)
Mar 26, 2010 1252 1291 1255 1277 0 +10.15(+0.80%)
Mar 25, 2010 1265 1302 1252 1267 0 -45.53(-3.47%)
Mar 24, 2010 1210 1323 1280 1312 0 -7.94(-0.60%)
Mar 23, 2010 1219 1325 1297 1320 0 +20.42(+1.57%)
Mar 22, 2010 1209 1320 1285 1300 0 +0.85(+0.07%)
Mar 19, 2010 1142 1320 1293 1299 0 +0.93(+0.07%)
Mar 18, 2010 1307 1314 1288 1298 0 -3.69(-0.28%)
Mar 17, 2010 1131 1312 1279 1302 0 +5.06(+0.39%)
Mar 16, 2010 1125 1313 1290 1297 0 -5.89(-0.45%)
Mar 15, 2010 1288 1309 1282 1302 0 +7.59(+0.59%)
Mar 12, 2010 1264 1308 1268 1295 0 +36.58(+2.91%)
Mar 11, 2010 1262 1286 1247 1258 0 -10.10(-0.80%)
Mar 10, 2010 1239 1284 1239 1268 0 +22.70(+1.82%)
Mar 09, 2010 1219 1252 1214 1246 0 +6.87(+0.55%)
Mar 08, 2010 1231 1254 1209 1239 0 +3.02(+0.24%)
Mar 05, 2010 1187 1240 1211 1236 0 +7.56(+0.62%)
Mar 04, 2010 1062 1230 1199 1228 0 +23.17(+1.92%)
Mar 03, 2010 1063 1222 1184 1205 0 -1.88(-0.16%)
Mar 02, 2010 1048 1212 1175 1207 0 +61.55(+5.37%)
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.