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

Networking & Communication Devices Sector (CIX: MSECTOR814 )

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 1249 1249 1249 0 -25.25(-1.98%)
May 27, 2010 1108 1275 1243 1275 0 +37.66(+3.04%)
May 26, 2010 1115 1277 1234 1237 0 -19.05(-1.52%)
May 25, 2010 1076 1256 1222 1256 0 -2.95(-0.23%)
May 24, 2010 1110 1275 1247 1259 0 -4.04(-0.32%)
May 21, 2010 1226 1266 1220 1263 0 +7.10(+0.57%)
May 20, 2010 1099 1284 1247 1256 0 -45.32(-3.48%)
May 19, 2010 1147 1314 1287 1301 0 -4.94(-0.38%)
May 18, 2010 1184 1338 1297 1306 0 -24.29(-1.83%)
May 17, 2010 1182 1336 1301 1330 0 -2.95(-0.22%)
May 14, 2010 1196 1351 1321 1333 0 -27.88(-2.05%)
May 13, 2010 1235 1389 1353 1361 0 -56.19(-3.96%)
May 12, 2010 1240 1421 1391 1417 0 +37.46(+2.71%)
May 11, 2010 1398 1418 1372 1380 0 -7.42(-0.53%)
May 10, 2010 1230 1406 1376 1387 0 +67.13(+5.08%)
May 07, 2010 1232 1365 1302 1320 0 -37.12(-2.73%)
May 06, 2010 1274 1413 1251 1357 0 -50.59(-3.59%)
May 05, 2010 1411 1421 1388 1408 0 -0.82(-0.06%)
May 04, 2010 1315 1442 1401 1409 0 -47.05(-3.23%)
May 03, 2010 1305 1463 1430 1456 0 +29.21(+2.05%)
Apr 30, 2010 1336 1466 1426 1427 0 -29.23(-2.01%)
Apr 29, 2010 1436 1461 1435 1456 0 +23.27(+1.62%)
Apr 28, 2010 1309 1449 1422 1433 0 +0.68(+0.05%)
Apr 27, 2010 1325 1460 1419 1432 0 -26.73(-1.83%)
Apr 26, 2010 1333 1466 1454 1459 0 +4.05(+0.28%)
Apr 23, 2010 1324 1457 1441 1455 0 +8.61(+0.60%)
Apr 22, 2010 1308 1449 1417 1446 0 +3.92(+0.27%)
Apr 21, 2010 1312 1450 1436 1442 0 +3.16(+0.22%)
Apr 20, 2010 1312 1452 1433 1439 0 +5.92(+0.41%)
Apr 19, 2010 1300 1436 1408 1433 0 +3.71(+0.26%)
Apr 16, 2010 1311 1451 1420 1429 0 -11.28(-0.78%)
Apr 15, 2010 1305 1443 1428 1441 0 +15.15(+1.06%)
Apr 14, 2010 1287 1428 1410 1425 0 +21.30(+1.52%)
Apr 13, 2010 1278 1407 1391 1404 0 -4.16(-0.30%)
Apr 12, 2010 1284 1418 1406 1408 0 -2.98(-0.21%)
Apr 09, 2010 1270 1414 1393 1411 0 +14.63(+1.05%)
Apr 08, 2010 1271 1402 1383 1397 0 -3.26(-0.23%)
Apr 07, 2010 1389 1412 1388 1400 0 +6.12(+0.44%)
Apr 06, 2010 1263 1402 1385 1394 0 +2.14(+0.15%)
Apr 05, 2010 1250 1395 1373 1392 0 +17.21(+1.25%)
Apr 01, 2010 1374 1374 1374 0 -9.34(-0.67%)
Mar 31, 2010 1407 1412 1380 1384 0 -29.08(-2.06%)
Mar 30, 2010 1412 1416 1398 1413 0 +6.66(+0.47%)
Mar 29, 2010 1411 1415 1403 1406 0 +2.05(+0.15%)
Mar 26, 2010 1277 1418 1398 1404 0 +1.91(+0.14%)
Mar 25, 2010 1287 1423 1402 1402 0 -1.11(-0.08%)
Mar 24, 2010 1282 1412 1403 1403 0 -9.23(-0.65%)
Mar 23, 2010 1265 1418 1390 1413 0 +16.96(+1.22%)
Mar 22, 2010 1252 1401 1376 1396 0 +6.81(+0.49%)
Mar 19, 2010 1273 1403 1384 1389 0 -9.42(-0.67%)
Mar 18, 2010 1394 1403 1392 1398 0 +3.66(+0.26%)
Mar 17, 2010 1265 1402 1390 1395 0 +5.20(+0.37%)
Mar 16, 2010 1257 1398 1382 1389 0 +3.21(+0.23%)
Mar 15, 2010 1245 1387 1369 1386 0 +9.11(+0.66%)
Mar 12, 2010 1257 1385 1371 1377 0 -4.81(-0.35%)
Mar 11, 2010 1247 1383 1370 1382 0 +4.35(+0.32%)
Mar 10, 2010 1249 1387 1371 1378 0 -11.36(-0.82%)
Mar 09, 2010 1271 1406 1368 1389 0 -0.29(-0.02%)
Mar 08, 2010 1351 1400 1348 1389 0 +42.78(+3.18%)
Mar 05, 2010 1208 1348 1332 1346 0 +12.73(+0.95%)
Mar 04, 2010 1201 1335 1320 1334 0 +4.93(+0.37%)
Mar 03, 2010 1195 1334 1317 1329 0 +10.75(+0.82%)
Mar 02, 2010 1193 1325 1309 1318 0 +0.73(+0.06%)
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.