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 (%)
Sep 29, 2017 4938 4952 4890 4943 0 +21.02(+0.43%)
Sep 28, 2017 4937 4951 4858 4922 0 -15.12(-0.31%)
Sep 27, 2017 4867 4957 4824 4937 0 +79.85(+1.64%)
Sep 26, 2017 4851 4900 4832 4857 0 +2.42(+0.05%)
Sep 25, 2017 4911 4912 4830 4855 0 -54.44(-1.11%)
Sep 22, 2017 4906 4925 4888 4909 0 +2.42(+0.05%)
Sep 21, 2017 4941 4941 4889 4907 0 -35.09(-0.71%)
Sep 20, 2017 4939 4976 4909 4942 0 +3.53(+0.07%)
Sep 19, 2017 4949 4966 4908 4939 0 -7.16(-0.14%)
Sep 18, 2017 4955 4957 4917 4946 0 +3.44(+0.07%)
Sep 15, 2017 5044 5044 4925 4942 0 -91.47(-1.82%)
Sep 14, 2017 5111 5111 5016 5034 0 -85.90(-1.68%)
Sep 13, 2017 5112 5131 5085 5120 0 +17.24(+0.34%)
Sep 12, 2017 5053 5118 5018 5102 0 +50.82(+1.01%)
Sep 11, 2017 5118 5187 5037 5052 0 -98.01(-1.90%)
Sep 08, 2017 5134 5154 5076 5150 0 -6.05(-0.12%)
Sep 07, 2017 5239 5265 5113 5156 0 -77.44(-1.48%)
Sep 06, 2017 5199 5245 5125 5233 0 +32.67(+0.63%)
Sep 05, 2017 5220 5231 5136 5200 0 -24.20(-0.46%)
Sep 01, 2017 5234 5256 5192 5225 0 -12.10(-0.23%)
Aug 31, 2017 5170 5242 5151 5237 0 +84.21(+1.63%)
Aug 30, 2017 5059 5160 5059 5153 0 +75.02(+1.48%)
Aug 29, 2017 5065 5092 5033 5078 0 +12.10(+0.24%)
Aug 28, 2017 5080 5097 5052 5065 0 -1.21(-0.02%)
Aug 25, 2017 5166 5166 5061 5067 0 -68.97(-1.34%)
Aug 24, 2017 5163 5163 5068 5136 0 -14.52(-0.28%)
Aug 23, 2017 5159 5180 5134 5150 0 -31.45(-0.61%)
Aug 22, 2017 5160 5188 5127 5182 0 +50.81(+0.99%)
Aug 21, 2017 5103 5138 5075 5131 0 +40.42(+0.79%)
Aug 18, 2017 5066 5133 5061 5090 0 -10.89(-0.21%)
Aug 17, 2017 5211 5229 5093 5101 0 -135.52(-2.59%)
Aug 16, 2017 5278 5286 5204 5237 0 -21.78(-0.41%)
Aug 15, 2017 5243 5277 5235 5259 0 -3.63(-0.07%)
Aug 14, 2017 5161 5297 5151 5262 0 +108.90(+2.11%)
Aug 11, 2017 5162 5191 5089 5153 0 -15.73(-0.30%)
Aug 10, 2017 5221 5250 5165 5169 0 -96.80(-1.84%)
Aug 09, 2017 5110 5268 5041 5266 0 +134.31(+2.62%)
Aug 08, 2017 5082 5165 5059 5131 0 +32.67(+0.64%)
Aug 07, 2017 5073 5106 5043 5099 0 +43.56(+0.86%)
Aug 04, 2017 5095 5106 5042 5055 0 -29.04(-0.57%)
Aug 03, 2017 5135 5164 5082 5084 0 -38.72(-0.76%)
Aug 02, 2017 5145 5146 5066 5123 0 -39.93(-0.77%)
Aug 01, 2017 5197 5201 5136 5163 0 -18.08(-0.35%)
Jul 31, 2017 5297 5297 5133 5181 0 +209.33(+4.21%)
Jul 28, 2017 4921 4979 4921 4972 0 +22.99(+0.46%)
Jul 27, 2017 4858 5014 4858 4949 0 +116.08(+2.40%)
Jul 26, 2017 4802 4833 4798 4833 0 +47.19(+0.99%)
Jul 25, 2017 4791 4812 4750 4785 0 +19.36(+0.41%)
Jul 24, 2017 4819 4831 4762 4766 0 -45.47(-0.95%)
Jul 21, 2017 4789 4844 4757 4812 0 +49.71(+1.04%)
Jul 20, 2017 4755 4816 4737 4762 0 +15.46(+0.33%)
Jul 19, 2017 4662 4750 4662 4746 0 +83.48(+1.79%)
Jul 18, 2017 4683 4725 4660 4663 0 -21.78(-0.46%)
Jul 17, 2017 4633 4698 4614 4685 0 +49.61(+1.07%)
Jul 14, 2017 4584 4639 4573 4635 0 +45.98(+1.00%)
Jul 13, 2017 4589 4608 4560 4589 0 -14.52(-0.32%)
Jul 12, 2017 4530 4612 4530 4604 0 +85.91(+1.90%)
Jul 11, 2017 4496 4572 4451 4518 0 +26.62(+0.59%)
Jul 10, 2017 4420 4514 4396 4491 0 +64.10(+1.45%)
Jul 07, 2017 4399 4448 4363 4427 0 +21.78(+0.49%)
Jul 06, 2017 4408 4432 4358 4405 0 -10.89(-0.25%)
Jul 05, 2017 4402 4431 4357 4416 0 +18.15(+0.41%)
Jul 03, 2017 4483 4485 4382 4398 0 -60.05(-1.35%)
Jun 30, 2017 4441 4485 4365 4458 0 +37.41(+0.85%)
Jun 29, 2017 4479 4494 4355 4421 0 -48.75(-1.09%)
Jun 28, 2017 4385 4478 4366 4469 0 +116.37(+2.67%)
Jun 27, 2017 4409 4433 4346 4353 0 -65.67(-1.49%)
Jun 26, 2017 4442 4455 4406 4419 0 -1.21(-0.03%)
Jun 23, 2017 4414 4440 4352 4420 0 +12.10(+0.27%)
Jun 22, 2017 4397 4427 4374 4408 0 +9.68(+0.22%)
Jun 21, 2017 4373 4420 4351 4398 0 +30.25(+0.69%)
Jun 20, 2017 4442 4443 4329 4368 0 -81.07(-1.82%)
Jun 19, 2017 4457 4494 4445 4449 0 -10.89(-0.24%)
Jun 16, 2017 4415 4477 4384 4460 0 +8.89(+0.20%)
Jun 15, 2017 4425 4452 4387 4451 0 -13.31(-0.30%)
Jun 14, 2017 4550 4569 4424 4464 0 -67.76(-1.50%)
Jun 13, 2017 4480 4548 4480 4532 0 +61.71(+1.38%)
Jun 12, 2017 4448 4492 4433 4470 0 +5.66(+0.13%)
Jun 09, 2017 4517 4532 4420 4465 0 -43.56(-0.97%)
Jun 08, 2017 4564 4564 4465 4508 0 -44.98(-0.99%)
Jun 07, 2017 4541 4562 4507 4553 0 +19.36(+0.43%)
Jun 06, 2017 4531 4562 4528 4534 0 -32.67(-0.72%)
Jun 05, 2017 4625 4646 4546 4566 0 -82.28(-1.77%)
Jun 02, 2017 4579 4671 4574 4649 0 +73.96(+1.62%)
Jun 01, 2017 4527 4588 4497 4575 0 +72.75(+1.62%)
May 31, 2017 4478 4514 4433 4502 0 +41.14(+0.92%)
May 30, 2017 4429 4497 4421 4461 0 +5.24(+0.12%)
May 26, 2017 4469 4487 4447 4456 0 -22.42(-0.50%)
May 25, 2017 4427 4488 4422 4478 0 +67.76(+1.54%)
May 24, 2017 4336 4420 4336 4410 0 +64.12(+1.48%)
May 23, 2017 4328 4352 4289 4346 0 +12.04(+0.28%)
May 22, 2017 4323 4359 4317 4334 0 +25.41(+0.59%)
May 19, 2017 4314 4341 4283 4309 0 +21.78(+0.51%)
May 18, 2017 4246 4321 4243 4287 0 +18.15(+0.43%)
May 17, 2017 4353 4363 4259 4269 0 -108.59(-2.48%)
May 16, 2017 4389 4396 4356 4377 0 +3.63(+0.08%)
May 15, 2017 4406 4412 4359 4374 0 -13.31(-0.30%)
May 12, 2017 4394 4403 4358 4387 0 +3.33(+0.08%)
May 11, 2017 4356 4395 4333 4384 0 +14.68(+0.34%)
May 10, 2017 4396 4403 4358 4369 0 -42.35(-0.96%)
May 09, 2017 4397 4474 4375 4411 0 +18.15(+0.41%)
May 08, 2017 4457 4457 4355 4393 0 -59.15(-1.33%)
May 05, 2017 4364 4461 4364 4452 0 +67.76(+1.55%)
May 04, 2017 4397 4421 4346 4385 0 -26.32(-0.60%)
May 03, 2017 4514 4561 4395 4411 0 -114.95(-2.54%)
May 02, 2017 4569 4569 4497 4526 0 -49.60(-1.08%)
May 01, 2017 4585 4600 4530 4576 0 +21.78(+0.48%)
Apr 28, 2017 4591 4591 4521 4554 0 -39.03(-0.85%)
Apr 27, 2017 4595 4663 4587 4593 0 +1.21(+0.03%)
Apr 26, 2017 4506 4625 4506 4592 0 +72.60(+1.61%)
Apr 25, 2017 4489 4538 4489 4519 0 +42.31(+0.95%)
Apr 24, 2017 4477 4511 4425 4477 0 +67.50(+1.53%)
Apr 21, 2017 4389 4428 4378 4409 0 +2.13(+0.05%)
Apr 20, 2017 4385 4428 4322 4407 0 +32.67(+0.75%)
Apr 19, 2017 4308 4412 4308 4374 0 +36.74(+0.85%)
Apr 18, 2017 4370 4375 4370 4338 0 -33.88(-0.78%)
Apr 17, 2017 4325 4384 4315 4371 0 +41.14(+0.95%)
Apr 13, 2017 4440 4467 4321 4330 0 -104.67(-2.36%)
Apr 12, 2017 4393 4492 4393 4435 0 +24.81(+0.56%)
Apr 11, 2017 4381 4487 4376 4410 0 +0.00(+0.00%)
Apr 10, 2017 4310 4433 4310 4410 0 +89.54(+2.07%)
Apr 07, 2017 4288 4376 4288 4321 0 -12.10(-0.28%)
Apr 06, 2017 4260 4359 4201 4333 0 +64.13(+1.50%)
Apr 05, 2017 4079 4358 4079 4269 0 +204.48(+5.03%)
Apr 04, 2017 3771 4183 3771 4064 0 +1553.76(+61.89%)
Apr 03, 2017 2538 2554 2482 2510 0 -29.04(-1.14%)
Mar 31, 2017 2619 2647 2536 2539 0 -89.39(-3.40%)
Mar 30, 2017 2614 2645 2596 2629 0 +20.57(+0.79%)
Mar 29, 2017 2580 2620 2580 2608 0 +16.34(+0.63%)
Mar 28, 2017 2582 2608 2522 2592 0 +13.31(+0.52%)
Mar 27, 2017 2577 2638 2556 2579 0 -49.61(-1.89%)
Mar 24, 2017 2642 2663 2608 2628 0 -4.84(-0.18%)
Mar 23, 2017 2610 2689 2602 2633 0 +23.44(+0.90%)
Mar 22, 2017 2668 2682 2575 2610 0 -48.40(-1.82%)
Mar 21, 2017 2629 2726 2623 2658 0 +24.20(+0.92%)
Mar 20, 2017 2529 2660 2460 2634 0 +112.83(+4.48%)
Mar 17, 2017 2396 2526 2396 2521 0 +106.48(+4.41%)
Mar 16, 2017 2335 2430 2335 2414 0 +94.38(+4.07%)
Mar 15, 2017 2305 2336 2271 2320 0 +19.81(+0.86%)
Mar 14, 2017 2298 2314 2266 2300 0 -4.38(-0.19%)
Mar 13, 2017 2242 2311 2231 2305 0 +71.47(+3.20%)
Mar 10, 2017 2260 2284 2213 2233 0 -40.62(-1.79%)
Mar 09, 2017 2169 2349 2163 2274 0 +106.48(+4.91%)
Mar 08, 2017 2200 2238 2152 2167 0 -26.62(-1.21%)
Mar 07, 2017 2188 2219 2138 2194 0 +5.17(+0.24%)
Mar 06, 2017 2257 2270 2175 2189 0 -77.17(-3.41%)
Mar 03, 2017 2339 2515 2221 2266 0 -104.60(-4.41%)
Mar 02, 2017 2436 2634 2289 2371 0 -211.65(-8.20%)
Mar 01, 2017 2481 2606 2421 2582 0 +120.99(+4.92%)
Feb 28, 2017 2632 2632 2441 2461 0 -182.70(-6.91%)
Feb 27, 2017 2558 2654 2554 2644 0 +84.81(+3.31%)
Feb 24, 2017 2586 2608 2536 2559 0 -29.08(-1.12%)
Feb 23, 2017 2580 2608 2547 2588 0 +6.74(+0.26%)
Feb 22, 2017 2509 2596 2493 2581 0 +78.75(+3.15%)
Feb 21, 2017 2446 2508 2428 2503 0 +74.43(+3.07%)
Feb 17, 2017 2428 2428 2428 2428 0 +38.77(+1.62%)
Feb 16, 2017 2385 2436 2366 2390 0 -5.30(-0.22%)
Feb 15, 2017 2421 2475 2371 2395 0 -37.56(-1.54%)
Feb 14, 2017 2471 2471 2396 2432 0 -47.79(-1.93%)
Feb 13, 2017 2525 2529 2470 2480 0 -37.55(-1.49%)
Feb 10, 2017 2492 2523 2462 2518 0 +24.83(+1.00%)
Feb 09, 2017 2425 2498 2423 2493 0 +66.11(+2.72%)
Feb 08, 2017 2343 2434 2335 2427 0 +82.38(+3.51%)
Feb 07, 2017 2348 2369 2331 2344 0 +4.16(+0.18%)
Feb 06, 2017 2389 2393 2335 2340 0 -58.68(-2.45%)
Feb 03, 2017 2354 2403 2348 2399 0 +54.52(+2.33%)
Feb 02, 2017 2302 2359 2293 2344 0 +25.97(+1.12%)
Feb 01, 2017 2475 2511 2298 2318 0 -142.28(-5.78%)
Jan 31, 2017 2438 2484 2415 2461 0 +23.64(+0.97%)
Jan 30, 2017 2424 2441 2386 2437 0 +1.25(+0.05%)
Jan 27, 2017 2427 2444 2404 2436 0 +10.43(+0.43%)
Jan 26, 2017 2411 2433 2402 2425 0 +8.48(+0.35%)
Jan 25, 2017 2433 2433 2408 2417 0 -15.73(-0.65%)
Jan 24, 2017 2437 2448 2399 2433 0 -0.36(-0.01%)
Jan 23, 2017 2428 2445 2421 2433 0 +9.70(+0.40%)
Jan 20, 2017 2413 2446 2408 2423 0 +16.96(+0.70%)
Jan 19, 2017 2433 2441 2390 2406 0 -15.75(-0.65%)
Jan 18, 2017 2481 2501 2416 2422 0 -46.04(-1.87%)
Jan 17, 2017 2471 2496 2427 2468 0 -2.42(-0.10%)
Jan 13, 2017 2471 2471 2471 2471 0 +23.02(+0.94%)
Jan 12, 2017 2439 2450 2397 2448 0 +3.97(+0.16%)
Jan 11, 2017 2457 2463 2421 2444 0 -21.81(-0.88%)
Jan 10, 2017 2481 2481 2406 2465 0 -6.05(-0.24%)
Jan 09, 2017 2463 2517 2454 2471 0 -20.99(-0.84%)
Jan 06, 2017 2571 2571 2488 2492 0 -68.95(-2.69%)
Jan 05, 2017 2608 2629 2553 2561 0 -61.75(-2.35%)
Jan 04, 2017 2498 2627 2483 2623 0 +112.75(+4.49%)
Jan 03, 2017 2393 2567 2356 2510 0 +130.67(+5.49%)
Dec 30, 2016 2380 2380 2380 2380 0 +21.37(+0.91%)
Dec 29, 2016 2337 2365 2333 2358 0 +29.67(+1.27%)
Dec 28, 2016 2337 2337 2317 2329 0 +0.00(+0.00%)
Dec 27, 2016 2332 2338 2308 2329 0 +0.00(+0.00%)
Dec 23, 2016 2329 2329 2329 2329 0 +15.75(+0.68%)
Dec 22, 2016 2285 2335 2285 2313 0 +18.01(+0.78%)
Dec 21, 2016 2283 2338 2283 2295 0 -3.63(-0.16%)
Dec 20, 2016 2265 2301 2249 2299 0 +37.12(+1.64%)
Dec 19, 2016 2190 2265 2168 2261 0 +55.73(+2.53%)
Dec 16, 2016 2164 2213 2156 2206 0 +53.90(+2.50%)
Dec 15, 2016 2182 2216 2140 2152 0 -37.56(-1.72%)
Dec 14, 2016 2159 2197 2137 2189 0 +27.87(+1.29%)
Dec 13, 2016 2193 2216 2150 2161 0 -14.70(-0.68%)
Dec 12, 2016 2255 2262 2162 2176 0 -87.23(-3.85%)
Dec 09, 2016 2257 2280 2249 2263 0 +15.75(+0.70%)
Dec 08, 2016 2226 2252 2215 2248 0 +13.33(+0.60%)
Dec 07, 2016 2186 2259 2180 2234 0 +33.92(+1.54%)
Dec 06, 2016 2147 2208 2147 2200 0 +46.04(+2.14%)
Dec 05, 2016 2140 2158 2113 2154 0 +18.17(+0.85%)
Dec 02, 2016 2112 2157 2109 2136 0 +36.35(+1.73%)
Dec 01, 2016 2059 2114 2040 2100 0 +33.92(+1.64%)
Nov 30, 2016 2089 2100 2060 2066 0 -8.48(-0.41%)
Nov 29, 2016 2096 2117 2057 2074 0 -10.56(-0.51%)
Nov 28, 2016 2099 2117 2085 2085 0 -26.22(-1.24%)
Nov 25, 2016 2101 2149 2099 2111 0 +16.96(+0.81%)
Nov 23, 2016 2094 2094 2094 2094 0 +20.21(+0.97%)
Nov 22, 2016 2069 2082 2050 2074 0 +16.05(+0.78%)
Nov 21, 2016 2038 2059 2038 2058 0 +16.98(+0.83%)
Nov 18, 2016 2047 2058 2039 2041 0 -3.53(-0.17%)
Nov 17, 2016 2066 2082 2044 2044 0 -16.98(-0.82%)
Nov 16, 2016 2053 2066 2041 2061 0 +8.69(+0.42%)
Nov 15, 2016 2045 2089 2045 2053 0 -6.02(-0.29%)
Nov 14, 2016 2072 2081 2052 2059 0 -3.83(-0.19%)
Nov 11, 2016 2033 2076 2031 2063 0 +27.17(+1.33%)
Nov 10, 2016 2046 2048 1967 2035 0 -2.93(-0.14%)
Nov 09, 2016 1992 2042 1983 2038 0 +41.21(+2.06%)
Nov 08, 2016 1986 2008 1970 1997 0 +13.25(+0.67%)
Nov 07, 2016 1989 1992 1966 1984 0 +8.66(+0.44%)
Nov 04, 2016 1950 1980 1949 1975 0 +32.13(+1.65%)
Nov 03, 2016 1964 1980 1922 1943 0 -21.35(-1.09%)
Nov 02, 2016 1978 1984 1927 1964 0 -12.60(-0.64%)
Nov 01, 2016 2006 2007 1973 1977 0 -25.10(-1.25%)
Oct 31, 2016 1979 2012 1965 2002 0 +20.25(+1.02%)
Oct 28, 2016 1998 2005 1980 1982 0 -9.71(-0.49%)
Oct 27, 2016 1982 1997 1967 1992 0 +9.26(+0.47%)
Oct 26, 2016 1980 1992 1915 1982 0 +0.56(+0.03%)
Oct 25, 2016 1974 1989 1958 1982 0 +7.50(+0.38%)
Oct 24, 2016 1966 1987 1963 1974 0 +12.77(+0.65%)
Oct 21, 2016 1947 1964 1926 1962 0 +7.85(+0.40%)
Oct 20, 2016 1955 1960 1945 1954 0 -3.21(-0.16%)
Oct 19, 2016 1951 1965 1948 1957 0 +11.46(+0.59%)
Oct 18, 2016 1956 1967 1932 1945 0 -0.05(-0.00%)
Oct 17, 2016 1931 1953 1930 1946 0 +12.25(+0.63%)
Oct 14, 2016 1932 1954 1920 1933 0 +2.94(+0.15%)
Oct 13, 2016 1926 1952 1913 1930 0 +1.22(+0.06%)
Oct 12, 2016 1932 1950 1923 1929 0 +1.96(+0.10%)
Oct 11, 2016 1945 1948 1925 1927 0 -18.75(-0.96%)
Oct 10, 2016 1930 1952 1924 1946 0 +16.69(+0.87%)
Oct 07, 2016 1939 1957 1901 1929 0 -0.83(-0.04%)
Oct 06, 2016 1953 1954 1924 1930 0 -17.00(-0.87%)
Oct 05, 2016 1921 1949 1919 1947 0 +23.30(+1.21%)
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.