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 (%)
Mar 28, 2013 1316 1316 1316 0 +67.80(+5.43%)
Mar 27, 2013 1229 1257 1208 1248 0 +8.20(+0.66%)
Mar 26, 2013 1240 1243 1218 1240 0 +12.60(+1.03%)
Mar 25, 2013 1232 1248 1209 1227 0 -0.76(-0.06%)
Mar 22, 2013 1235 1247 1208 1228 0 +0.11(+0.01%)
Mar 21, 2013 1226 1266 1206 1228 0 -8.04(-0.65%)
Mar 20, 2013 1245 1262 1220 1236 0 -3.79(-0.31%)
Mar 19, 2013 1245 1265 1212 1240 0 +1.83(+0.15%)
Mar 18, 2013 1231 1272 1216 1238 0 -8.73(-0.70%)
Mar 15, 2013 1270 1285 1224 1246 0 -25.25(-1.99%)
Mar 14, 2013 1247 1289 1222 1272 0 +23.98(+1.92%)
Mar 13, 2013 1235 1264 1217 1248 0 +11.34(+0.92%)
Mar 12, 2013 1223 1253 1204 1236 0 +3.89(+0.32%)
Mar 11, 2013 1209 1249 1183 1233 0 +16.92(+1.39%)
Mar 08, 2013 1210 1228 1176 1216 0 +19.67(+1.64%)
Mar 07, 2013 1195 1224 1174 1196 0 -10.04(-0.83%)
Mar 06, 2013 1231 1231 1173 1206 0 +14.30(+1.20%)
Mar 05, 2013 1193 1228 1174 1192 0 +2.97(+0.25%)
Mar 04, 2013 1175 1227 1162 1189 0 +6.50(+0.55%)
Mar 01, 2013 1164 1196 1148 1182 0 +11.02(+0.94%)
Feb 28, 2013 1192 1214 1167 1171 0 -22.83(-1.91%)
Feb 27, 2013 1196 1221 1177 1194 0 -3.16(-0.26%)
Feb 26, 2013 1185 1205 1167 1197 0 -0.92(-0.08%)
Feb 22, 2013 1203 1231 1174 1198 0 +7.08(+0.59%)
Feb 21, 2013 1227 1241 1182 1191 0 -37.40(-3.04%)
Feb 20, 2013 1247 1262 1209 1228 0 +11.01(+0.90%)
Feb 15, 2013 1217 1217 1217 0 +75.66(+6.63%)
Feb 14, 2013 1129 1188 1122 1142 0 +5.50(+0.48%)
Feb 13, 2013 1130 1162 1111 1136 0 +8.06(+0.71%)
Feb 12, 2013 1123 1143 1108 1128 0 +1.77(+0.16%)
Feb 11, 2013 1118 1135 1112 1126 0 +5.82(+0.52%)
Feb 08, 2013 1111 1144 1100 1121 0 +10.01(+0.90%)
Feb 07, 2013 1118 1131 1097 1111 0 -10.47(-0.93%)
Feb 06, 2013 1099 1132 1083 1121 0 -5.37(-0.48%)
Feb 04, 2013 1160 1166 1112 1126 0 -45.48(-3.88%)
Feb 01, 2013 1125 1180 1122 1172 0 +48.30(+4.30%)
Jan 31, 2013 1100 1142 1085 1124 0 +25.10(+2.28%)
Jan 30, 2013 1099 1124 1073 1099 0 -9.15(-0.83%)
Jan 29, 2013 1100 1122 1074 1108 0 +13.36(+1.22%)
Jan 28, 2013 1099 1118 1075 1094 0 -1.95(-0.18%)
Jan 25, 2013 1101 1127 1072 1096 0 -6.14(-0.56%)
Jan 24, 2013 1092 1122 1079 1102 0 +9.59(+0.88%)
Jan 23, 2013 1094 1134 1084 1093 0 -6.28(-0.57%)
Jan 22, 2013 1089 1116 1065 1099 0 +8.90(+0.82%)
Jan 18, 2013 1090 1090 1090 0 +7.72(+0.71%)
Jan 17, 2013 1071 1095 1064 1082 0 +20.94(+1.97%)
Jan 16, 2013 1077 1085 1050 1062 0 -19.43(-1.80%)
Jan 15, 2013 1035 1101 1022 1081 0 +40.47(+3.89%)
Jan 14, 2013 1045 1061 1021 1040 0 -13.41(-1.27%)
Jan 12, 2013 1057 1066 1039 1054 0 +0.00(+0.00%)
Jan 11, 2013 1057 1066 1039 1054 0 -1.16(-0.11%)
Jan 10, 2013 1062 1066 1034 1055 0 -5.62(-0.53%)
Jan 09, 2013 1013 1073 1012 1061 0 +50.90(+5.04%)
Jan 08, 2013 1032 1046 986.01 1010 0 -15.03(-1.47%)
Jan 07, 2013 1060 1065 1012 1025 0 -38.14(-3.59%)
Jan 04, 2013 1085 1098 1058 1063 0 -10.78(-1.00%)
Jan 03, 2013 1082 1096 1067 1074 0 -10.10(-0.93%)
Jan 02, 2013 1108 1117 1062 1084 0 +2.56(+0.24%)
Dec 31, 2012 1081 1081 1081 0 +14.36(+1.35%)
Dec 28, 2012 1084 1092 1060 1067 0 -22.80(-2.09%)
Dec 27, 2012 1099 1124 1063 1090 0 -14.28(-1.29%)
Dec 26, 2012 1078 1112 1067 1104 0 +17.85(+1.64%)
Dec 24, 2012 1086 1086 1086 0 -21.42(-1.93%)
Dec 21, 2012 1098 1123 1060 1108 0 +5.57(+0.51%)
Dec 20, 2012 1108 1123 1071 1102 0 -4.89(-0.44%)
Dec 19, 2012 1146 1153 1085 1107 0 -39.18(-3.42%)
Dec 18, 2012 1130 1163 1097 1146 0 +13.26(+1.17%)
Dec 17, 2012 1074 1142 1070 1133 0 +67.25(+6.31%)
Dec 14, 2012 1054 1073 1047 1066 0 +5.89(+0.56%)
Dec 13, 2012 1075 1088 1049 1060 0 -19.30(-1.79%)
Dec 12, 2012 1074 1089 1039 1079 0 +10.57(+0.99%)
Dec 11, 2012 1054 1084 1033 1068 0 +15.41(+1.46%)
Dec 10, 2012 1073 1074 1031 1053 0 -16.16(-1.51%)
Dec 07, 2012 1055 1077 1026 1069 0 +20.37(+1.94%)
Dec 06, 2012 1048 1058 1023 1049 0 -7.20(-0.68%)
Dec 05, 2012 1055 1077 1039 1056 0 -0.75(-0.07%)
Dec 04, 2012 1043 1067 1025 1057 0 +12.01(+1.15%)
Nov 30, 2012 1058 1079 1004 1045 0 -8.97(-0.85%)
Nov 29, 2012 1042 1063 1023 1054 0 +20.84(+2.02%)
Nov 28, 2012 1018 1042 994.25 1033 0 +14.98(+1.47%)
Nov 27, 2012 1016 1035 1001 1018 0 -1.02(-0.10%)
Nov 26, 2012 1017 1027 992.25 1019 0 -5.44(-0.53%)
Nov 24, 2012 1019 1029 1001 1024 0 +0.00(+0.00%)
Nov 23, 2012 1019 1029 1001 1024 0 +7.01(+0.69%)
Nov 21, 2012 1017 1017 1017 0 +4.73(+0.47%)
Nov 20, 2012 1017 1027 988.40 1013 0 -2.03(-0.20%)
Nov 19, 2012 990.18 1022 970.79 1015 0 +22.25(+2.24%)
Nov 16, 2012 976.22 1024 947.85 992.35 0 +14.38(+1.47%)
Nov 15, 2012 964.33 992.10 954.77 977.97 0 +15.02(+1.56%)
Nov 14, 2012 991.79 1006 958.15 962.95 0 -16.51(-1.69%)
Nov 13, 2012 970.73 1005 955.37 979.46 0 -2.15(-0.22%)
Nov 12, 2012 977.89 1065 957.14 981.60 0 -14.17(-1.42%)
Nov 09, 2012 1003 1040 987.25 995.77 0 -14.42(-1.43%)
Nov 08, 2012 1034 1053 979.35 1010 0 +17.91(+1.80%)
Nov 07, 2012 1008 1021 958.36 992.28 0 -20.73(-2.05%)
Nov 06, 2012 1034 1036 994.47 1013 0 -10.01(-0.98%)
Nov 05, 2012 1028 1053 1006 1023 0 -12.44(-1.20%)
Nov 02, 2012 1063 1080 1006 1035 0 -11.04(-1.05%)
Nov 01, 2012 1064 1080 1019 1046 0 -9.72(-0.92%)
Oct 31, 2012 1083 1094 1026 1056 0 -34.37(-3.15%)
Oct 26, 2012 1091 1091 1091 0 +5.25(+0.48%)
Oct 25, 2012 1115 1119 1074 1085 0 -20.36(-1.84%)
Oct 24, 2012 1092 1123 1075 1106 0 +15.41(+1.41%)
Oct 23, 2012 1097 1118 1050 1090 0 -40.52(-3.58%)
Oct 19, 2012 1137 1171 1085 1131 0 -16.42(-1.43%)
Oct 18, 2012 1148 1169 1133 1147 0 -1.75(-0.15%)
Oct 17, 2012 1149 1177 1133 1149 0 -1.23(-0.11%)
Oct 16, 2012 1163 1176 1129 1150 0 -3.11(-0.27%)
Oct 15, 2012 1170 1192 1142 1153 0 -15.45(-1.32%)
Oct 12, 2012 1192 1206 1166 1169 0 -16.93(-1.43%)
Oct 11, 2012 1196 1221 1176 1186 0 +1.23(+0.10%)
Oct 10, 2012 1196 1214 1162 1184 0 -33.03(-2.71%)
Oct 09, 2012 1232 1249 1200 1218 0 -14.72(-1.19%)
Oct 08, 2012 1251 1257 1205 1232 0 -29.14(-2.31%)
Oct 06, 2012 1263 1290 1241 1261 0 +0.00(+0.00%)
Oct 05, 2012 1262 1290 1241 1261 0 -5.05(-0.40%)
Oct 04, 2012 1287 1296 1231 1266 0 -14.23(-1.11%)
Oct 03, 2012 1268 1311 1250 1281 0 +13.47(+1.06%)
Oct 02, 2012 1256 1278 1235 1267 0 +13.75(+1.10%)
Oct 01, 2012 1220 1282 1191 1253 0 +42.13(+3.48%)
Sep 28, 2012 1230 1248 1204 1211 0 -23.05(-1.87%)
Sep 27, 2012 1215 1254 1209 1234 0 +19.21(+1.58%)
Sep 26, 2012 1208 1245 1191 1215 0 +1.72(+0.14%)
Sep 25, 2012 1248 1265 1201 1213 0 -33.94(-2.72%)
Sep 24, 2012 1252 1295 1200 1247 0 +21.25(+1.73%)
Sep 21, 2012 1187 1231 1167 1226 0 +52.61(+4.48%)
Sep 20, 2012 1172 1199 1151 1173 0 -18.22(-1.53%)
Sep 19, 2012 1191 1201 1165 1192 0 +6.97(+0.59%)
Sep 18, 2012 1183 1201 1161 1185 0 +1.94(+0.16%)
Sep 17, 2012 1142 1190 1119 1183 0 +38.77(+3.39%)
Sep 14, 2012 1137 1175 1097 1144 0 +13.54(+1.20%)
Sep 13, 2012 1080 1147 1065 1130 0 +53.15(+4.93%)
Sep 12, 2012 1082 1090 1057 1077 0 -1.01(-0.09%)
Sep 11, 2012 1089 1107 1046 1078 0 -7.49(-0.69%)
Sep 10, 2012 1084 1128 1063 1086 0 -9.30(-0.85%)
Sep 07, 2012 1138 1141 1090 1095 0 -37.51(-3.31%)
Sep 06, 2012 1131 1150 1103 1133 0 +15.53(+1.39%)
Sep 05, 2012 1133 1156 1103 1117 0 -16.96(-1.50%)
Sep 04, 2012 1091 1140 1075 1134 0 +47.84(+4.40%)
Aug 31, 2012 1086 1086 1086 0 +16.04(+1.50%)
Aug 30, 2012 1078 1088 1056 1070 0 -11.87(-1.10%)
Aug 29, 2012 1079 1111 1057 1082 0 +30.32(+2.88%)
Aug 27, 2012 1056 1069 1037 1052 0 -4.77(-0.45%)
Aug 24, 2012 1062 1092 1034 1057 0 -10.41(-0.98%)
Aug 23, 2012 1066 1088 1042 1067 0 -2.81(-0.26%)
Aug 22, 2012 1079 1083 1052 1070 0 -11.99(-1.11%)
Aug 21, 2012 1101 1116 1074 1082 0 -17.36(-1.58%)
Aug 20, 2012 1114 1122 1079 1099 0 -20.25(-1.81%)
Aug 17, 2012 1125 1130 1097 1119 0 -1.39(-0.12%)
Aug 16, 2012 1134 1137 1101 1121 0 -17.71(-1.56%)
Aug 15, 2012 1125 1145 1100 1138 0 +12.46(+1.11%)
Aug 14, 2012 1125 1146 1094 1126 0 +9.62(+0.86%)
Aug 13, 2012 1143 1156 1099 1116 0 -38.84(-3.36%)
Aug 11, 2012 1105 1163 1078 1155 0 +0.00(+0.00%)
Aug 10, 2012 1105 1163 1078 1155 0 +43.68(+3.93%)
Aug 09, 2012 1106 1132 1086 1112 0 +1.36(+0.12%)
Aug 08, 2012 1108 1121 1085 1110 0 +1.86(+0.17%)
Aug 07, 2012 1116 1131 1091 1108 0 -3.39(-0.30%)
Aug 06, 2012 1120 1146 1100 1112 0 -8.24(-0.74%)
Aug 03, 2012 1096 1140 1078 1120 0 +35.27(+3.25%)
Aug 02, 2012 1059 1114 1027 1085 0 +18.40(+1.73%)
Aug 01, 2012 1112 1150 1061 1066 0 -36.08(-3.27%)
Jul 31, 2012 1087 1126 1075 1102 0 +7.46(+0.68%)
Jul 30, 2012 1080 1126 1076 1095 0 -18.24(-1.64%)
Jul 27, 2012 1013 1127 1041 1113 0 +66.99(+6.40%)
Jul 26, 2012 1043 1107 987.52 1046 0 -8.97(-0.85%)
Jul 25, 2012 1031 1091 1042 1055 0 -10.93(-1.03%)
Jul 24, 2012 1059 1102 1060 1066 0 -32.83(-2.99%)
Jul 23, 2012 1051 1124 1067 1099 0 -10.41(-0.94%)
Jul 20, 2012 1116 1167 1101 1109 0 -60.36(-5.16%)
Jul 19, 2012 1208 1213 1161 1170 0 -34.75(-2.89%)
Jul 18, 2012 1157 1219 1182 1204 0 +11.53(+0.97%)
Jul 17, 2012 1179 1201 1129 1193 0 +8.40(+0.71%)
Jul 16, 2012 1151 1211 1178 1184 0 -17.47(-1.45%)
Jul 14, 2012 1138 1234 1166 1202 0 +0.00(+0.00%)
Jul 13, 2012 1138 1234 1166 1202 0 +22.49(+1.91%)
Jul 12, 2012 1191 1205 1156 1179 0 -18.80(-1.57%)
Jul 11, 2012 1202 1224 1166 1198 0 +14.23(+1.20%)
Jul 10, 2012 1175 1214 1151 1184 0 +28.87(+2.50%)
Jul 09, 2012 1124 1179 1127 1155 0 -12.96(-1.11%)
Jul 06, 2012 1128 1188 1144 1168 0 -4.55(-0.39%)
Jul 05, 2012 1138 1185 1141 1173 0 -4.31(-0.37%)
Jul 03, 2012 1177 1177 1177 0 +34.76(+3.04%)
Jul 02, 2012 1057 1147 1076 1142 0 +54.15(+4.98%)
Jun 30, 2012 1055 1106 1069 1088 0 +5.50(+0.51%)
Jun 29, 2012 1055 1106 1069 1083 0 +19.87(+1.87%)
Jun 28, 2012 1024 1075 1033 1063 0 -7.88(-0.74%)
Jun 27, 2012 1006 1079 1030 1071 0 +38.14(+3.69%)
Jun 26, 2012 1014 1060 1011 1032 0 -3.35(-0.32%)
Jun 25, 2012 975.31 1046 1003 1036 0 +24.84(+2.46%)
Jun 22, 2012 1001 1088 1001 1011 0 -22.73(-2.20%)
Jun 21, 2012 1073 1076 1026 1034 0 -45.99(-4.26%)
Jun 20, 2012 1048 1103 1055 1080 0 +6.98(+0.65%)
Jun 19, 2012 1066 1112 1014 1073 0 +23.31(+2.22%)
Jun 18, 2012 1044 1097 1037 1049 0 -27.73(-2.57%)
Jun 15, 2012 1022 1100 1044 1077 0 +2.47(+0.23%)
Jun 14, 2012 1007 1075 1020 1075 0 +42.34(+4.10%)
Jun 13, 2012 998.57 1056 1012 1032 0 -1.72(-0.17%)
Jun 12, 2012 1040 1067 1019 1034 0 -1.45(-0.14%)
Jun 11, 2012 1070 1088 990.22 1035 0 -23.26(-2.20%)
Jun 08, 2012 1054 1083 1031 1059 0 -12.41(-1.16%)
Jun 07, 2012 1034 1089 1033 1071 0 +8.30(+0.78%)
Jun 06, 2012 1027 1076 1031 1063 0 +7.04(+0.67%)
Jun 05, 2012 1023 1059 1021 1056 0 +16.12(+1.55%)
Jun 04, 2012 1012 1043 978.68 1040 0 +23.77(+2.34%)
Jun 02, 2012 976.15 1037 987.36 1016 0 +0.00(+0.00%)
Jun 01, 2012 976.15 1037 987.36 1016 0 -61.72(-5.73%)
May 31, 2012 985.74 1084 961.76 1078 0 +97.44(+9.94%)
May 30, 2012 993.91 1008 941.82 980.16 0 -31.88(-3.15%)
May 29, 2012 999.91 1033 986.30 1012 0 -23.57(-2.28%)
May 25, 2012 1036 1036 1036 0 +3.02(+0.29%)
May 24, 2012 1015 1046 992.71 1033 0 -12.89(-1.23%)
May 23, 2012 1032 1050 1015 1045 0 +1.08(+0.10%)
May 22, 2012 1025 1073 1025 1044 0 -14.13(-1.33%)
May 21, 2012 1052 1076 1033 1059 0 +3.55(+0.34%)
May 18, 2012 1023 1071 1017 1055 0 -6.90(-0.65%)
May 17, 2012 1025 1082 1033 1062 0 -3.76(-0.35%)
May 16, 2012 1019 1098 1046 1066 0 +23.49(+2.25%)
May 15, 2012 1042 1086 1035 1042 0 -28.71(-2.68%)
May 14, 2012 1035 1088 1053 1071 0 -9.84(-0.91%)
May 11, 2012 1073 1154 1040 1081 0 -43.33(-3.85%)
May 10, 2012 1092 1139 1088 1124 0 +9.26(+0.83%)
May 09, 2012 1090 1145 1101 1115 0 -19.66(-1.73%)
May 08, 2012 1086 1137 1071 1134 0 +31.16(+2.82%)
May 07, 2012 1047 1118 1063 1103 0 +13.84(+1.27%)
May 04, 2012 1060 1110 1060 1089 0 -10.62(-0.97%)
May 03, 2012 1098 1152 1087 1100 0 -42.03(-3.68%)
May 02, 2012 1116 1148 1102 1142 0 +3.62(+0.32%)
May 01, 2012 1091 1169 1117 1138 0 +1.40(+0.12%)
Apr 30, 2012 1137 1182 1132 1137 0 -35.52(-3.03%)
Apr 27, 2012 1114 1186 1123 1173 0 +16.59(+1.44%)
Apr 26, 2012 1106 1167 1117 1156 0 -4.22(-0.36%)
Apr 25, 2012 1123 1180 1135 1160 0 +6.82(+0.59%)
Apr 24, 2012 1117 1178 1134 1153 0 -7.47(-0.64%)
Apr 23, 2012 1089 1169 1114 1161 0 +9.92(+0.86%)
Apr 20, 2012 1110 1186 1116 1151 0 +33.02(+2.95%)
Apr 19, 2012 1078 1165 1082 1118 0 -18.17(-1.60%)
Apr 18, 2012 1095 1155 1110 1136 0 -5.96(-0.52%)
Apr 17, 2012 1055 1160 1095 1142 0 +52.23(+4.79%)
Apr 16, 2012 1059 1126 1019 1090 0 -18.97(-1.71%)
Apr 13, 2012 1108 1160 1089 1109 0 -57.89(-4.96%)
Apr 12, 2012 1132 1185 1154 1167 0 -10.36(-0.88%)
Apr 11, 2012 1109 1179 1144 1177 0 +21.99(+1.90%)
Apr 10, 2012 1159 1210 1134 1155 0 -40.75(-3.41%)
Apr 09, 2012 1169 1229 1175 1196 0 -25.88(-2.12%)
Apr 05, 2012 1175 1240 1203 1222 0 -9.60(-0.78%)
Apr 04, 2012 1197 1251 1204 1231 0 -24.89(-1.98%)
Apr 03, 2012 1216 1285 1223 1256 0 +13.52(+1.09%)
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.