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 30, 2009 741.28 757.91 712.53 723.83 0 -17.92(-2.42%)
Jan 29, 2009 759.81 773.04 737.00 741.75 0 -38.93(-4.99%)
Jan 28, 2009 752.54 792.94 743.09 780.67 0 +62.52(+8.71%)
Jan 27, 2009 707.11 724.70 694.90 718.15 0 +20.86(+2.99%)
Jan 26, 2009 705.53 732.90 683.28 697.30 0 -0.59(-0.08%)
Jan 23, 2009 649.82 704.42 640.21 697.89 0 +24.77(+3.68%)
Jan 22, 2009 655.73 699.47 633.52 673.11 0 -3.46(-0.51%)
Jan 21, 2009 621.88 680.23 611.97 676.57 0 +77.25(+12.89%)
Jan 20, 2009 662.18 666.31 597.55 599.32 0 -79.69(-11.74%)
Jan 19, 2009 697.86 706.82 646.85 679.01 0 +0.00(+0.00%)
Jan 16, 2009 697.86 706.82 646.85 679.01 0 -0.74(-0.11%)
Jan 15, 2009 691.02 704.64 645.70 679.75 0 -16.23(-2.33%)
Jan 14, 2009 711.02 718.85 683.27 695.98 0 -30.23(-4.16%)
Jan 13, 2009 707.72 739.87 697.04 726.21 0 +1.81(+0.25%)
Jan 12, 2009 758.11 768.81 710.71 724.40 0 -30.40(-4.03%)
Jan 09, 2009 769.88 783.16 737.54 754.80 0 -11.33(-1.48%)
Jan 08, 2009 755.89 777.77 740.32 766.13 0 +2.72(+0.36%)
Jan 07, 2009 782.86 793.59 752.20 763.41 0 -34.33(-4.30%)
Jan 06, 2009 794.74 821.42 776.12 797.73 0 +14.66(+1.87%)
Jan 05, 2009 762.15 803.04 754.87 783.07 0 +17.04(+2.22%)
Jan 02, 2009 737.67 772.60 724.02 766.04 0 +25.09(+3.39%)
Jan 01, 2009 719.79 751.22 709.30 740.95 0 +0.00(+0.00%)
Dec 31, 2008 719.79 751.22 709.30 740.95 0 +21.99(+3.06%)
Dec 30, 2008 690.22 721.80 680.08 718.96 0 +32.29(+4.70%)
Dec 29, 2008 688.10 695.41 668.14 686.67 0 +2.49(+0.36%)
Dec 26, 2008 688.54 696.35 674.89 684.18 0 -0.53(-0.08%)
Dec 25, 2008 679.91 690.47 672.63 684.72 0 +0.00(+0.00%)
Dec 24, 2008 679.91 690.47 672.63 684.72 0 +5.64(+0.83%)
Dec 23, 2008 695.65 703.57 674.53 679.08 0 -11.40(-1.65%)
Dec 22, 2008 720.98 724.13 678.80 690.48 0 -32.16(-4.45%)
Dec 19, 2008 729.79 747.97 707.25 722.64 0 -7.18(-0.98%)
Dec 18, 2008 741.34 758.13 718.22 729.82 0 -40.75(-5.29%)
Dec 17, 2008 755.86 793.67 741.18 770.57 0 +41.24(+5.65%)
Dec 16, 2008 677.99 744.74 668.76 729.33 0 +68.27(+10.33%)
Dec 15, 2008 675.57 685.02 647.74 661.06 0 -10.98(-1.63%)
Dec 12, 2008 649.63 686.95 640.80 672.04 0 -3.02(-0.45%)
Dec 11, 2008 683.41 714.66 667.74 675.06 0 -16.40(-2.37%)
Dec 10, 2008 706.10 714.36 669.95 691.46 0 -2.62(-0.38%)
Dec 09, 2008 705.48 737.51 683.25 694.09 0 -25.38(-3.53%)
Dec 08, 2008 698.58 736.26 684.46 719.47 0 +50.47(+7.54%)
Dec 05, 2008 634.94 676.22 615.18 669.00 0 +23.15(+3.58%)
Dec 04, 2008 642.88 681.26 621.74 645.85 0 -7.83(-1.20%)
Dec 03, 2008 627.21 661.91 595.27 653.68 0 +27.86(+4.45%)
Dec 02, 2008 615.36 642.98 586.37 625.82 0 +7.50(+1.21%)
Dec 01, 2008 692.76 698.42 611.95 618.33 0 -103.32(-14.32%)
Nov 28, 2008 705.57 732.75 689.54 721.65 0 +8.82(+1.24%)
Nov 27, 2008 663.89 724.83 654.94 712.83 0 +0.00(+0.00%)
Nov 26, 2008 663.89 724.83 654.94 712.83 0 +33.61(+4.95%)
Nov 25, 2008 682.74 709.38 643.34 679.22 0 +18.31(+2.77%)
Nov 24, 2008 587.67 674.82 574.97 660.91 0 +92.10(+16.19%)
Nov 21, 2008 563.51 577.21 520.29 568.80 0 +26.02(+4.79%)
Nov 20, 2008 576.25 601.24 528.22 542.78 0 -43.23(-7.38%)
Nov 19, 2008 634.43 646.13 580.03 586.01 0 -54.67(-8.53%)
Nov 18, 2008 646.33 666.35 619.07 640.68 0 -0.94(-0.15%)
Nov 17, 2008 662.36 678.59 633.94 641.62 0 -33.31(-4.94%)
Nov 14, 2008 692.14 713.26 661.47 674.93 0 -36.35(-5.11%)
Nov 13, 2008 685.98 717.14 624.80 711.29 0 +33.58(+4.96%)
Nov 12, 2008 719.35 732.03 667.26 677.71 0 -59.97(-8.13%)
Nov 11, 2008 722.86 754.64 690.40 737.67 0 +1.38(+0.19%)
Nov 10, 2008 796.48 802.47 718.16 736.29 0 -43.24(-5.55%)
Nov 07, 2008 789.51 805.84 750.58 779.53 0 +0.71(+0.09%)
Nov 06, 2008 822.92 843.48 767.50 778.82 0 -54.25(-6.51%)
Nov 05, 2008 884.10 900.12 826.24 833.07 0 -64.40(-7.18%)
Nov 04, 2008 871.67 906.48 846.02 897.48 0 +44.32(+5.19%)
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.