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

Diversified Investments Sector (CIX: MSECTOR423 )

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 (%)
Jan 14, 2021 1785 1808 1773 1793 0 +13.49(+0.76%)
Jan 13, 2021 1785 1803 1765 1779 0 +192.93(+12.16%)
Dec 23, 2020 1557 1596 1554 1586 0 +37.21(+2.40%)
Dec 22, 2020 1577 1583 1544 1549 0 -24.68(-1.57%)
Dec 21, 2020 1545 1589 1532 1574 0 +55.77(+3.67%)
Dec 18, 2020 1532 1538 1502 1518 0 -10.35(-0.68%)
Dec 17, 2020 1524 1534 1514 1528 0 +11.35(+0.75%)
Dec 16, 2020 1512 1522 1503 1517 0 +6.07(+0.40%)
Dec 15, 2020 1485 1515 1475 1511 0 +37.50(+2.55%)
Dec 14, 2020 1515 1518 1472 1473 0 -23.04(-1.54%)
Dec 11, 2020 1499 1510 1482 1496 0 -21.86(-1.44%)
Dec 10, 2020 1498 1524 1493 1518 0 +4.92(+0.33%)
Dec 09, 2020 1516 1535 1499 1513 0 +8.90(+0.59%)
Dec 08, 2020 1494 1512 1487 1504 0 -2.18(-0.14%)
Dec 07, 2020 1502 1520 1489 1507 0 -7.88(-0.52%)
Dec 04, 2020 1503 1520 1496 1514 0 +23.00(+1.54%)
Dec 03, 2020 1495 1507 1481 1491 0 -6.21(-0.41%)
Dec 02, 2020 1473 1504 1468 1498 0 +21.88(+1.48%)
Dec 01, 2020 1469 1490 1461 1476 0 +24.46(+1.69%)
Nov 30, 2020 1468 1481 1443 1451 0 -27.83(-1.88%)
Nov 27, 2020 1479 1488 1465 1479 0 -0.46(-0.03%)
Nov 25, 2020 1470 1486 1453 1480 0 -1.88(-0.13%)
Nov 24, 2020 1439 1486 1432 1481 0 +58.18(+4.09%)
Nov 23, 2020 1404 1436 1398 1423 0 +35.64(+2.57%)
Nov 20, 2020 1389 1401 1377 1388 0 -5.99(-0.43%)
Nov 19, 2020 1390 1398 1375 1394 0 +0.94(+0.07%)
Nov 18, 2020 1402 1420 1390 1393 0 -6.61(-0.47%)
Nov 17, 2020 1377 1403 1366 1399 0 +8.15(+0.59%)
Nov 16, 2020 1389 1398 1370 1391 0 +27.45(+2.01%)
Nov 13, 2020 1345 1375 1342 1364 0 +27.15(+2.03%)
Nov 12, 2020 1346 1355 1323 1337 0 -24.90(-1.83%)
Nov 11, 2020 1365 1379 1343 1361 0 +2.25(+0.17%)
Nov 10, 2020 1353 1374 1325 1359 0 +11.41(+0.85%)
Nov 09, 2020 1349 1378 1320 1348 0 +90.53(+7.20%)
Nov 06, 2020 1275 1276 1251 1257 0 -9.01(-0.71%)
Nov 05, 2020 1255 1278 1246 1266 0 +22.90(+1.84%)
Nov 04, 2020 1238 1270 1226 1243 0 -2.25(-0.18%)
Nov 03, 2020 1233 1257 1228 1246 0 +35.46(+2.93%)
Nov 02, 2020 1209 1225 1193 1210 0 +19.76(+1.66%)
Oct 30, 2020 1186 1197 1166 1190 0 -0.27(-0.02%)
Oct 29, 2020 1177 1204 1162 1191 0 +8.00(+0.68%)
Oct 28, 2020 1197 1208 1173 1183 0 -40.36(-3.30%)
Oct 27, 2020 1251 1255 1222 1223 0 -30.82(-2.46%)
Oct 26, 2020 1268 1272 1239 1254 0 -29.54(-2.30%)
Oct 23, 2020 1292 1300 1273 1283 0 +1.26(+0.10%)
Oct 22, 2020 1269 1291 1258 1282 0 +15.72(+1.24%)
Oct 21, 2020 1281 1292 1256 1266 0 -14.46(-1.13%)
Oct 20, 2020 1279 1300 1275 1281 0 +10.75(+0.85%)
Oct 19, 2020 1296 1298 1266 1270 0 -18.31(-1.42%)
Oct 16, 2020 1290 1304 1279 1288 0 +1.07(+0.08%)
Oct 15, 2020 1272 1297 1264 1287 0 +3.21(+0.25%)
Oct 14, 2020 1294 1303 1279 1284 0 +2.18(+0.17%)
Oct 13, 2020 1299 1303 1273 1282 0 -14.13(-1.09%)
Oct 12, 2020 1268 1303 1265 1296 0 +31.87(+2.52%)
Oct 09, 2020 1278 1284 1258 1264 0 -5.19(-0.41%)
Oct 08, 2020 1252 1277 1242 1269 0 +15.62(+1.25%)
Oct 07, 2020 1249 1263 1240 1254 0 +16.72(+1.35%)
Oct 06, 2020 1258 1269 1230 1237 0 -6.87(-0.55%)
Oct 05, 2020 1244 1255 1229 1244 0 +8.68(+0.70%)
Oct 02, 2020 1211 1244 1209 1235 0 +6.45(+0.52%)
Oct 01, 2020 1244 1256 1218 1229 0 -8.05(-0.65%)
Sep 30, 2020 1225 1252 1221 1237 0 +20.60(+1.69%)
Sep 29, 2020 1234 1240 1206 1216 0 -23.02(-1.86%)
Sep 28, 2020 1231 1254 1226 1239 0 +25.95(+2.14%)
Sep 25, 2020 1195 1218 1184 1213 0 +10.72(+0.89%)
Sep 24, 2020 1186 1218 1174 1203 0 +22.97(+1.95%)
Sep 23, 2020 1210 1222 1178 1180 0 -32.26(-2.66%)
Sep 22, 2020 1223 1234 1193 1212 0 -12.23(-1.00%)
Sep 21, 2020 1218 1235 1196 1224 0 -21.33(-1.71%)
Sep 18, 2020 1256 1265 1238 1246 0 -6.18(-0.49%)
Sep 17, 2020 1256 1269 1242 1252 0 -20.52(-1.61%)
Sep 16, 2020 1261 1289 1255 1272 0 +14.98(+1.19%)
Sep 15, 2020 1271 1278 1252 1257 0 -10.26(-0.81%)
Sep 14, 2020 1266 1278 1253 1267 0 +14.66(+1.17%)
Sep 11, 2020 1253 1264 1243 1253 0 +1.80(+0.14%)
Sep 10, 2020 1277 1286 1248 1251 0 -22.86(-1.79%)
Sep 09, 2020 1271 1288 1263 1274 0 +11.26(+0.89%)
Sep 08, 2020 1301 1305 1258 1263 0 -48.50(-3.70%)
Sep 04, 2020 1327 1336 1285 1311 0 -0.12(-0.01%)
Sep 03, 2020 1334 1353 1300 1311 0 -14.98(-1.13%)
Sep 02, 2020 1311 1336 1305 1326 0 +14.98(+1.14%)
Sep 01, 2020 1303 1320 1293 1311 0 +1.62(+0.12%)
Aug 31, 2020 1318 1322 1305 1310 0 -11.70(-0.89%)
Aug 28, 2020 1332 1333 1312 1321 0 -1.51(-0.11%)
Aug 27, 2020 1308 1335 1304 1323 0 +16.01(+1.23%)
Aug 26, 2020 1305 1314 1297 1307 0 +0.22(+0.02%)
Aug 25, 2020 1323 1328 1300 1307 0 -6.96(-0.53%)
Aug 24, 2020 1292 1316 1284 1314 0 +25.39(+1.97%)
Aug 21, 2020 1280 1295 1274 1288 0 +3.82(+0.30%)
Aug 20, 2020 1278 1293 1273 1284 0 -6.80(-0.53%)
Aug 19, 2020 1294 1309 1284 1291 0 +3.92(+0.30%)
Aug 18, 2020 1297 1302 1281 1287 0 -9.69(-0.75%)
Aug 17, 2020 1306 1317 1286 1297 0 -13.02(-0.99%)
Aug 14, 2020 1299 1318 1296 1310 0 +3.16(+0.24%)
Aug 13, 2020 1308 1319 1297 1307 0 -10.49(-0.80%)
Aug 12, 2020 1326 1341 1306 1317 0 +10.00(+0.76%)
Aug 11, 2020 1309 1334 1300 1307 0 +17.44(+1.35%)
Aug 10, 2020 1293 1302 1279 1290 0 +1.92(+0.15%)
Aug 07, 2020 1258 1292 1252 1288 0 +24.54(+1.94%)
Aug 06, 2020 1266 1275 1256 1263 0 -2.94(-0.23%)
Aug 05, 2020 1262 1272 1256 1266 0 +13.03(+1.04%)
Aug 04, 2020 1250 1261 1242 1253 0 +2.82(+0.23%)
Aug 03, 2020 1253 1264 1236 1250 0 +2.61(+0.21%)
Jul 31, 2020 1249 1254 1231 1248 0 +1.50(+0.12%)
Jul 30, 2020 1249 1255 1232 1246 0 -24.85(-1.95%)
Jul 29, 2020 1265 1280 1254 1271 0 +6.32(+0.50%)
Jul 28, 2020 1275 1284 1260 1265 0 -17.07(-1.33%)
Jul 27, 2020 1265 1291 1259 1282 0 +10.30(+0.81%)
Jul 24, 2020 1280 1288 1267 1272 0 -8.13(-0.64%)
Jul 23, 2020 1292 1300 1273 1280 0 -13.24(-1.02%)
Jul 22, 2020 1305 1317 1283 1293 0 -18.39(-1.40%)
Jul 21, 2020 1309 1321 1297 1311 0 +7.71(+0.59%)
Jul 20, 2020 1295 1311 1289 1304 0 -1.28(-0.10%)
Jul 17, 2020 1316 1322 1298 1305 0 -8.16(-0.62%)
Jul 16, 2020 1303 1336 1295 1313 0 +4.17(+0.32%)
Jul 15, 2020 1331 1337 1289 1309 0 +22.54(+1.75%)
Jul 14, 2020 1278 1291 1252 1286 0 +15.72(+1.24%)
Jul 13, 2020 1281 1296 1263 1271 0 +10.83(+0.86%)
Jul 10, 2020 1223 1266 1218 1260 0 +39.05(+3.20%)
Jul 09, 2020 1248 1253 1209 1221 0 -29.79(-2.38%)
Jul 08, 2020 1228 1256 1222 1251 0 +23.70(+1.93%)
Jul 07, 2020 1247 1253 1222 1227 0 -29.91(-2.38%)
Jul 06, 2020 1248 1269 1240 1257 0 +29.86(+2.43%)
Jul 02, 2020 1259 1263 1224 1227 0 -5.36(-0.43%)
Jul 01, 2020 1232 1255 1211 1232 0 +2.88(+0.23%)
Jun 30, 2020 1208 1235 1203 1229 0 +22.08(+1.83%)
Jun 29, 2020 1209 1218 1189 1207 0 +11.48(+0.96%)
Jun 26, 2020 1238 1242 1187 1196 0 -64.02(-5.08%)
Jun 25, 2020 1216 1262 1209 1260 0 +40.07(+3.28%)
Jun 24, 2020 1245 1248 1210 1220 0 -36.83(-2.93%)
Jun 23, 2020 1272 1277 1250 1257 0 +2.74(+0.22%)
Jun 22, 2020 1243 1261 1234 1254 0 +6.90(+0.55%)
Jun 19, 2020 1279 1285 1240 1247 0 -11.92(-0.95%)
Jun 18, 2020 1255 1279 1247 1259 0 -8.50(-0.67%)
Jun 17, 2020 1284 1291 1259 1267 0 -12.62(-0.99%)
Jun 16, 2020 1303 1307 1247 1280 0 +22.48(+1.79%)
Jun 15, 2020 1201 1267 1198 1258 0 +20.09(+1.62%)
Jun 12, 2020 1244 1253 1207 1238 0 +35.93(+2.99%)
Jun 11, 2020 1261 1277 1199 1202 0 -109.51(-8.35%)
Jun 10, 2020 1336 1347 1307 1311 0 -31.91(-2.38%)
Jun 09, 2020 1321 1355 1314 1343 0 -7.96(-0.59%)
Jun 08, 2020 1351 1362 1329 1351 0 +14.60(+1.09%)
Jun 05, 2020 1352 1372 1320 1336 0 +31.47(+2.41%)
Jun 04, 2020 1277 1310 1266 1305 0 +21.49(+1.67%)
Jun 03, 2020 1270 1294 1257 1283 0 +38.64(+3.10%)
Jun 02, 2020 1246 1263 1228 1245 0 +10.35(+0.84%)
Jun 01, 2020 1227 1248 1215 1234 0 +11.69(+0.96%)
May 29, 2020 1214 1238 1202 1223 0 -7.28(-0.59%)
May 28, 2020 1271 1281 1220 1230 0 -31.27(-2.48%)
May 27, 2020 1253 1282 1218 1261 0 +46.80(+3.85%)
May 26, 2020 1178 1225 1170 1214 0 +72.55(+6.35%)
May 22, 2020 1141 1150 1128 1142 0 -0.26(-0.02%)
May 21, 2020 1149 1157 1131 1142 0 -14.47(-1.25%)
May 20, 2020 1144 1167 1141 1157 0 +28.87(+2.56%)
May 19, 2020 1151 1162 1126 1128 0 -29.47(-2.55%)
May 18, 2020 1134 1167 1124 1157 0 +60.43(+5.51%)
May 15, 2020 1095 1108 1082 1097 0 -6.33(-0.57%)
May 14, 2020 1069 1106 1052 1103 0 +17.85(+1.64%)
May 13, 2020 1101 1112 1072 1085 0 -26.73(-2.40%)
May 12, 2020 1153 1157 1110 1112 0 -34.76(-3.03%)
May 11, 2020 1131 1156 1125 1147 0 -2.03(-0.18%)
May 08, 2020 1140 1153 1130 1149 0 +25.67(+2.29%)
May 07, 2020 1104 1138 1100 1123 0 +33.88(+3.11%)
May 06, 2020 1120 1126 1083 1089 0 -21.19(-1.91%)
May 05, 2020 1118 1139 1098 1110 0 +12.48(+1.14%)
May 04, 2020 1096 1105 1074 1098 0 -5.57(-0.50%)
May 01, 2020 1112 1120 1093 1104 0 -35.97(-3.16%)
Apr 30, 2020 1151 1160 1125 1140 0 -32.55(-2.78%)
Apr 29, 2020 1188 1203 1166 1172 0 +10.53(+0.91%)
Apr 28, 2020 1178 1196 1151 1162 0 +9.73(+0.84%)
Apr 27, 2020 1126 1158 1119 1152 0 +41.06(+3.70%)
Apr 24, 2020 1108 1119 1088 1111 0 +16.82(+1.54%)
Apr 23, 2020 1106 1120 1088 1094 0 -5.94(-0.54%)
Apr 22, 2020 1110 1118 1087 1100 0 +14.28(+1.32%)
Apr 21, 2020 1096 1119 1068 1086 0 -41.10(-3.65%)
Apr 20, 2020 1134 1163 1106 1127 0 -24.30(-2.11%)
Apr 17, 2020 1151 1166 1123 1151 0 +30.74(+2.74%)
Apr 16, 2020 1115 1131 1092 1120 0 +0.91(+0.08%)
Apr 15, 2020 1101 1141 1089 1119 0 -22.26(-1.95%)
Apr 14, 2020 1147 1164 1110 1142 0 +13.36(+1.18%)
Apr 13, 2020 1160 1167 1120 1128 0 -40.73(-3.48%)
Apr 09, 2020 1136 1186 1132 1169 0 +51.35(+4.59%)
Apr 08, 2020 1082 1127 1072 1118 0 +53.64(+5.04%)
Apr 07, 2020 1110 1123 1053 1064 0 +5.03(+0.48%)
Apr 06, 2020 1038 1069 1028 1059 0 +70.90(+7.18%)
Apr 03, 2020 978.61 1005 960.40 988.04 0 +2.60(+0.26%)
Apr 02, 2020 942.59 991.74 930.62 985.45 0 +36.50(+3.85%)
Apr 01, 2020 953.28 968.49 934.19 948.95 0 -53.63(-5.35%)
Mar 31, 2020 1017 1036 986.69 1003 0 -22.88(-2.23%)
Mar 30, 2020 1008 1038 982.98 1025 0 +20.25(+2.01%)
Mar 27, 2020 993.15 1037 976.57 1005 0 -36.37(-3.49%)
Mar 26, 2020 972.32 1062 961.38 1042 0 +73.69(+7.61%)
Mar 25, 2020 956.67 1008 911.34 967.88 0 +19.16(+2.02%)
Mar 24, 2020 886.23 953.12 873.16 948.73 0 +118.71(+14.30%)
Mar 23, 2020 882.51 900.17 818.64 830.02 0 -63.11(-7.07%)
Mar 20, 2020 932.00 950.05 857.04 893.12 0 -35.31(-3.80%)
Mar 19, 2020 881.57 962.08 825.97 928.44 0 +42.43(+4.79%)
Mar 18, 2020 935.50 971.26 833.34 886.01 0 -110.20(-11.06%)
Mar 17, 2020 955.11 1031 910.73 996.21 0 +62.96(+6.75%)
Mar 16, 2020 945.41 1037 908.90 933.25 0 -164.49(-14.98%)
Mar 13, 2020 1036 1104 970.90 1098 0 +131.69(+13.63%)
Mar 12, 2020 1020 1062 959.48 966.05 0 -140.60(-12.71%)
Mar 11, 2020 1147 1161 1095 1107 0 -76.97(-6.50%)
Mar 10, 2020 1185 1204 1122 1184 0 +47.45(+4.18%)
Mar 09, 2020 1133 1183 1117 1136 0 -112.08(-8.98%)
Mar 06, 2020 1235 1269 1218 1248 0 -33.14(-2.59%)
Mar 05, 2020 1290 1308 1263 1281 0 -50.09(-3.76%)
Mar 04, 2020 1313 1336 1290 1331 0 +35.02(+2.70%)
Mar 03, 2020 1317 1346 1275 1296 0 -22.05(-1.67%)
Mar 02, 2020 1266 1321 1251 1319 0 +53.90(+4.26%)
Feb 28, 2020 1262 1292 1232 1265 0 -35.84(-2.76%)
Feb 27, 2020 1334 1363 1296 1300 0 -58.99(-4.34%)
Feb 26, 2020 1363 1387 1340 1359 0 +7.76(+0.57%)
Feb 25, 2020 1391 1398 1341 1352 0 -34.62(-2.50%)
Feb 24, 2020 1385 1404 1371 1386 0 -38.79(-2.72%)
Feb 21, 2020 1436 1443 1414 1425 0 -17.69(-1.23%)
Feb 20, 2020 1450 1468 1429 1443 0 -28.71(-1.95%)
Feb 19, 2020 1473 1487 1456 1471 0 +5.51(+0.38%)
Feb 18, 2020 1468 1480 1449 1466 0 -11.05(-0.75%)
Feb 14, 2020 1471 1485 1463 1477 0 +5.25(+0.36%)
Feb 13, 2020 1468 1477 1460 1472 0 -1.35(-0.09%)
Feb 12, 2020 1473 1487 1463 1473 0 +1.53(+0.10%)
Feb 11, 2020 1479 1490 1469 1472 0 -0.37(-0.03%)
Feb 10, 2020 1466 1477 1457 1472 0 +1.97(+0.13%)
Feb 07, 2020 1470 1482 1460 1470 0 -8.26(-0.56%)
Feb 06, 2020 1492 1496 1469 1478 0 -7.07(-0.48%)
Feb 05, 2020 1491 1497 1472 1485 0 +10.11(+0.69%)
Feb 04, 2020 1476 1490 1469 1475 0 +22.29(+1.53%)
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.