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, 2012 928.71 938.70 914.18 930.59 0 -2.90(-0.31%)
May 30, 2012 937.97 943.89 925.61 933.50 0 -22.51(-2.35%)
May 29, 2012 946.98 962.68 942.29 956.01 0 +22.17(+2.37%)
May 28, 2012 927.52 940.83 924.35 933.84 0 -0.00(-0.00%)
May 25, 2012 927.58 940.86 924.37 933.84 0 +4.04(+0.43%)
May 24, 2012 942.86 948.64 920.40 929.80 0 -9.42(-1.00%)
May 23, 2012 933.92 950.81 919.18 939.22 0 -2.19(-0.23%)
May 22, 2012 938.88 952.16 932.66 941.41 0 +1.92(+0.20%)
May 21, 2012 915.63 944.84 913.78 939.49 0 +26.02(+2.85%)
May 20, 2012 932.02 942.60 908.54 913.47 0 -0.01(-0.00%)
May 18, 2012 932.04 942.63 908.52 913.48 0 -11.09(-1.20%)
May 17, 2012 946.78 952.54 916.52 924.57 0 -21.26(-2.25%)
May 16, 2012 977.21 983.97 943.86 945.83 0 -27.06(-2.78%)
May 15, 2012 980.59 992.61 969.30 972.89 0 -8.94(-0.91%)
May 14, 2012 978.37 992.14 973.01 981.83 0 -13.53(-1.36%)
May 13, 2012 995.92 1015 989.49 995.37 0 -0.04(-0.00%)
May 11, 2012 995.93 1015 989.51 995.40 0 -6.22(-0.62%)
May 10, 2012 1006 1013 996.35 1002 0 +4.96(+0.50%)
May 09, 2012 992.47 1009 988.45 996.66 0 -10.65(-1.06%)
May 08, 2012 999.54 1012 983.07 1007 0 +5.48(+0.55%)
May 07, 2012 992.15 1010 990.69 1002 0 +0.64(+0.06%)
May 06, 2012 1018 1025 993.60 1001 0 -0.05(-0.00%)
May 04, 2012 1018 1025 993.67 1001 0 -33.31(-3.22%)
May 03, 2012 1050 1056 1031 1035 0 -14.66(-1.40%)
May 02, 2012 1040 1057 1031 1049 0 -2.57(-0.24%)
May 01, 2012 1053 1068 1044 1052 0 -2.05(-0.19%)
Apr 30, 2012 1055 1063 1045 1054 0 -5.38(-0.51%)
Apr 29, 2012 1056 1066 1047 1059 0 +0.00(+0.00%)
Apr 27, 2012 1056 1066 1047 1059 0 +8.55(+0.81%)
Apr 26, 2012 1044 1059 1037 1051 0 +2.80(+0.27%)
Apr 25, 2012 1040 1054 1030 1048 0 +27.18(+2.66%)
Apr 24, 2012 1010 1029 1006 1021 0 +8.90(+0.88%)
Apr 23, 2012 1014 1020 1002 1012 0 -13.13(-1.28%)
Apr 22, 2012 1036 1044 1023 1025 0 +0.00(+0.00%)
Apr 20, 2012 1036 1044 1023 1025 0 -9.45(-0.91%)
Apr 19, 2012 1043 1064 1028 1034 0 -42.67(-3.96%)
Apr 18, 2012 1081 1086 1069 1077 0 -5.57(-0.51%)
Apr 17, 2012 1076 1094 1071 1083 0 +13.64(+1.28%)
Apr 16, 2012 1077 1086 1055 1069 0 -2.70(-0.25%)
Apr 15, 2012 1092 1095 1069 1072 0 -0.20(-0.02%)
Apr 13, 2012 1092 1095 1069 1072 0 -28.25(-2.57%)
Apr 12, 2012 1078 1106 1072 1100 0 +21.94(+2.03%)
Apr 11, 2012 1085 1095 1070 1078 0 -6.14(-0.57%)
Apr 10, 2012 1097 1106 1080 1084 0 -11.86(-1.08%)
Apr 09, 2012 1088 1110 1079 1096 0 -8.93(-0.81%)
Apr 05, 2012 1108 1116 1100 1105 0 -9.19(-0.82%)
Apr 04, 2012 1118 1124 1105 1114 0 -22.67(-1.99%)
Apr 03, 2012 1146 1155 1130 1137 0 -6.34(-0.55%)
Apr 02, 2012 1138 1153 1128 1143 0 +2.61(+0.23%)
Apr 01, 2012 1144 1148 1132 1141 0 +0.08(+0.01%)
Mar 30, 2012 1144 1148 1132 1141 0 +5.20(+0.46%)
Mar 29, 2012 1134 1140 1121 1135 0 -5.83(-0.51%)
Mar 28, 2012 1146 1154 1129 1141 0 -2.77(-0.24%)
Mar 27, 2012 1149 1157 1140 1144 0 -1.34(-0.12%)
Mar 26, 2012 1128 1149 1123 1145 0 +28.46(+2.55%)
Mar 25, 2012 1108 1121 1098 1117 0 +0.02(+0.00%)
Mar 23, 2012 1108 1121 1098 1117 0 +7.92(+0.71%)
Mar 22, 2012 1108 1116 1101 1109 0 -5.99(-0.54%)
Mar 21, 2012 1124 1127 1108 1115 0 -8.59(-0.76%)
Mar 20, 2012 1124 1130 1116 1124 0 -4.41(-0.39%)
Mar 19, 2012 1116 1136 1110 1128 0 +16.55(+1.49%)
Mar 18, 2012 1109 1119 1102 1111 0 +0.02(+0.00%)
Mar 16, 2012 1109 1119 1102 1111 0 +5.40(+0.49%)
Mar 15, 2012 1098 1114 1091 1106 0 +10.05(+0.92%)
Mar 14, 2012 1098 1108 1088 1096 0 -3.38(-0.31%)
Mar 13, 2012 1087 1102 1084 1099 0 +18.00(+1.66%)
Mar 12, 2012 1082 1088 1073 1081 0 -0.71(-0.07%)
Mar 11, 2012 1079 1092 1072 1082 0 -0.01(-0.00%)
Mar 09, 2012 1079 1092 1072 1082 0 +6.59(+0.61%)
Mar 08, 2012 1067 1083 1063 1075 0 +15.11(+1.43%)
Mar 07, 2012 1048 1067 1041 1060 0 +20.63(+1.98%)
Mar 06, 2012 1046 1056 1031 1040 0 -22.44(-2.11%)
Mar 05, 2012 1067 1070 1053 1062 0 -9.00(-0.84%)
Mar 04, 2012 1074 1079 1064 1071 0 +0.00(+0.00%)
Mar 02, 2012 1074 1079 1064 1071 0 -3.97(-0.37%)
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.