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 (%)
Jul 30, 2010 935.61 945.48 912.93 935.74 0 +7.79(+0.84%)
Jul 29, 2010 940.11 940.31 921.43 927.95 0 -2.65(-0.28%)
Jul 28, 2010 935.00 941.66 926.04 930.60 0 -9.73(-1.03%)
Jul 27, 2010 938.33 943.08 931.92 940.33 0 +7.62(+0.82%)
Jul 26, 2010 922.97 934.04 915.17 932.71 0 +5.89(+0.64%)
Jul 23, 2010 931.04 937.14 916.95 926.82 0 -4.37(-0.47%)
Jul 22, 2010 925.65 936.37 918.12 931.19 0 +18.88(+2.07%)
Jul 21, 2010 955.36 955.59 911.58 912.31 0 -27.71(-2.95%)
Jul 20, 2010 924.97 943.93 919.92 940.02 0 +7.76(+0.83%)
Jul 19, 2010 914.65 936.18 912.20 932.26 0 +22.60(+2.48%)
Jul 16, 2010 909.57 938.13 909.59 909.65 0 -25.21(-2.70%)
Jul 15, 2010 965.87 971.07 930.25 934.87 0 -30.37(-3.15%)
Jul 14, 2010 958.17 966.61 950.96 965.24 0 +7.06(+0.74%)
Jul 13, 2010 958.87 962.76 954.86 958.17 0 +5.18(+0.54%)
Jul 12, 2010 945.83 958.28 932.36 953.00 0 +1.17(+0.12%)
Jul 09, 2010 951.52 966.06 947.76 951.82 0 +0.15(+0.02%)
Jul 08, 2010 950.24 953.70 943.17 951.67 0 +5.79(+0.61%)
Jul 07, 2010 926.35 945.90 921.30 945.89 0 +20.67(+2.23%)
Jul 06, 2010 932.20 945.32 916.63 925.21 0 +8.41(+0.92%)
Jul 02, 2010 916.70 922.70 899.34 916.80 0 -1.28(-0.14%)
Jul 01, 2010 913.24 918.78 894.75 918.08 0 +4.56(+0.50%)
Jun 30, 2010 903.80 927.82 903.74 913.52 0 +5.28(+0.58%)
Jun 29, 2010 906.91 916.75 901.75 908.24 0 -7.84(-0.86%)
Jun 25, 2010 915.81 922.62 901.03 916.08 0 +15.00(+1.67%)
Jun 24, 2010 900.94 911.49 895.51 901.07 0 -9.66(-1.06%)
Jun 23, 2010 919.59 923.09 904.19 910.74 0 -12.86(-1.39%)
Jun 22, 2010 930.51 938.49 921.52 923.60 0 -9.62(-1.03%)
Jun 21, 2010 942.90 948.18 929.95 933.22 0 +5.10(+0.55%)
Jun 18, 2010 927.89 935.27 921.48 928.12 0 +6.56(+0.71%)
Jun 17, 2010 925.35 929.99 917.65 921.56 0 -1.34(-0.14%)
Jun 16, 2010 922.12 930.05 919.60 922.90 0 -1.91(-0.21%)
Jun 15, 2010 924.03 931.29 922.07 924.81 0 +6.49(+0.71%)
Jun 14, 2010 936.14 942.27 917.53 918.32 0 -17.91(-1.91%)
Jun 11, 2010 923.99 937.57 907.81 936.23 0 +7.05(+0.76%)
Jun 10, 2010 904.54 929.22 903.27 929.18 0 +39.42(+4.43%)
Jun 09, 2010 878.76 902.75 876.85 889.76 0 +7.07(+0.80%)
Jun 08, 2010 880.81 886.67 868.78 882.70 0 +9.03(+1.03%)
Jun 07, 2010 882.00 888.63 873.02 873.67 0 -9.07(-1.03%)
Jun 04, 2010 882.66 901.55 882.70 882.74 0 -25.87(-2.85%)
Jun 03, 2010 925.89 926.08 903.34 908.61 0 -3.86(-0.42%)
Jun 02, 2010 910.31 926.69 907.16 912.47 0 +0.14(+0.02%)
Jun 01, 2010 906.99 944.04 907.08 912.33 0 +1.99(+0.22%)
May 28, 2010 910.35 910.35 910.35 0 -19.33(-2.08%)
May 27, 2010 915.36 934.24 908.98 929.68 0 +36.83(+4.12%)
May 26, 2010 887.50 911.60 887.64 892.85 0 +0.64(+0.07%)
May 25, 2010 860.58 897.11 847.62 892.21 0 +17.56(+2.01%)
May 24, 2010 878.12 887.81 867.00 874.65 0 -11.36(-1.28%)
May 21, 2010 849.61 890.90 848.35 886.01 0 +11.41(+1.30%)
May 20, 2010 869.29 893.03 867.62 874.60 0 -29.26(-3.24%)
May 19, 2010 901.91 908.11 896.13 903.86 0 +4.43(+0.49%)
May 18, 2010 925.79 927.35 896.76 899.43 0 -15.41(-1.68%)
May 17, 2010 915.45 928.89 894.94 914.84 0 +4.33(+0.48%)
May 14, 2010 909.24 928.37 902.53 910.50 0 -19.31(-2.08%)
May 13, 2010 939.63 947.38 928.91 929.82 0 -13.39(-1.42%)
May 12, 2010 937.56 949.71 929.89 943.21 0 +5.89(+0.63%)
May 11, 2010 938.07 944.32 933.62 937.32 0 -4.13(-0.44%)
May 10, 2010 931.20 942.86 929.93 941.45 0 +37.72(+4.17%)
May 07, 2010 895.83 912.78 866.63 903.72 0 +9.46(+1.06%)
May 06, 2010 916.99 929.56 855.20 894.26 0 -26.23(-2.85%)
May 05, 2010 930.50 931.66 916.39 920.48 0 -16.35(-1.75%)
May 04, 2010 985.68 996.45 936.21 936.83 0 -62.46(-6.25%)
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.