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

Closed-End Fund - Debt Sector (CIX: MSECTOR425 )

1,464.50 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 1, 2024 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 (%)
Oct 31, 2020 1298 1303 1286 1297 0 -0.56(-0.04%)
Oct 30, 2020 1298 1304 1286 1297 0 -3.99(-0.31%)
Oct 29, 2020 1296 1307 1289 1301 0 +3.96(+0.31%)
Oct 28, 2020 1308 1313 1291 1297 0 -20.73(-1.57%)
Oct 27, 2020 1321 1328 1314 1318 0 -1.11(-0.08%)
Oct 26, 2020 1327 1330 1311 1319 0 -11.15(-0.84%)
Oct 24, 2020 1332 1336 1324 1330 0 +0.22(+0.02%)
Oct 23, 2020 1332 1336 1324 1330 0 +2.00(+0.15%)
Oct 22, 2020 1328 1333 1319 1328 0 +0.33(+0.02%)
Oct 21, 2020 1328 1335 1323 1328 0 -1.80(-0.14%)
Oct 20, 2020 1325 1335 1321 1330 0 +7.17(+0.54%)
Oct 19, 2020 1332 1336 1319 1323 0 -7.33(-0.55%)
Oct 17, 2020 1334 1339 1326 1330 0 -0.12(-0.01%)
Oct 16, 2020 1334 1339 1326 1330 0 -3.01(-0.23%)
Oct 15, 2020 1329 1337 1324 1333 0 -2.73(-0.20%)
Oct 14, 2020 1339 1345 1332 1336 0 -4.70(-0.35%)
Oct 13, 2020 1343 1346 1336 1340 0 -3.21(-0.24%)
Oct 12, 2020 1345 1351 1337 1344 0 +1.48(+0.11%)
Oct 10, 2020 1345 1351 1336 1342 0 +0.41(+0.03%)
Oct 09, 2020 1344 1351 1336 1342 0 +0.85(+0.06%)
Oct 08, 2020 1337 1345 1333 1341 0 +7.88(+0.59%)
Oct 07, 2020 1331 1339 1327 1333 0 +7.00(+0.53%)
Oct 06, 2020 1332 1339 1321 1326 0 -2.83(-0.21%)
Oct 05, 2020 1326 1335 1319 1329 0 +6.77(+0.51%)
Oct 03, 2020 1308 1326 1305 1322 0 -0.36(-0.03%)
Oct 02, 2020 1308 1326 1306 1322 0 +3.19(+0.24%)
Oct 01, 2020 1315 1324 1309 1319 0 +8.77(+0.67%)
Sep 30, 2020 1312 1320 1304 1310 0 +3.37(+0.26%)
Sep 29, 2020 1311 1315 1301 1307 0 -2.82(-0.22%)
Sep 28, 2020 1304 1317 1301 1310 0 +12.97(+1.00%)
Sep 26, 2020 1287 1300 1282 1297 0 +0.59(+0.05%)
Sep 25, 2020 1287 1299 1282 1296 0 +7.60(+0.59%)
Sep 24, 2020 1291 1299 1279 1289 0 -6.74(-0.52%)
Sep 23, 2020 1314 1318 1293 1295 0 -17.45(-1.33%)
Sep 22, 2020 1312 1319 1305 1313 0 +0.05(+0.00%)
Sep 21, 2020 1316 1319 1304 1313 0 -11.99(-0.90%)
Sep 19, 2020 1332 1334 1321 1325 0 -0.25(-0.02%)
Sep 18, 2020 1332 1335 1321 1325 0 -7.93(-0.59%)
Sep 17, 2020 1331 1338 1326 1333 0 -3.97(-0.30%)
Sep 16, 2020 1338 1345 1333 1337 0 +0.75(+0.06%)
Sep 15, 2020 1340 1346 1332 1336 0 -1.57(-0.12%)
Sep 14, 2020 1337 1345 1331 1338 0 -0.53(-0.04%)
Sep 12, 2020 1336 1344 1330 1338 0 -0.42(-0.03%)
Sep 11, 2020 1337 1345 1331 1339 0 +4.59(+0.34%)
Sep 10, 2020 1337 1346 1328 1334 0 +0.22(+0.02%)
Sep 09, 2020 1331 1342 1325 1334 0 +9.37(+0.71%)
Sep 08, 2020 1327 1334 1316 1325 0 -9.37(-0.70%)
Sep 05, 2020 1344 1350 1319 1334 0 -0.30(-0.02%)
Sep 04, 2020 1344 1350 1319 1334 0 -7.54(-0.56%)
Sep 03, 2020 1360 1365 1336 1342 0 -19.43(-1.43%)
Sep 02, 2020 1356 1366 1350 1361 0 +7.70(+0.57%)
Sep 01, 2020 1351 1357 1345 1354 0 +3.29(+0.24%)
Aug 31, 2020 1352 1357 1346 1350 0 -1.56(-0.12%)
Aug 29, 2020 1347 1355 1342 1352 0 +0.29(+0.02%)
Aug 28, 2020 1346 1355 1342 1352 0 +8.29(+0.62%)
Aug 27, 2020 1341 1350 1336 1343 0 +2.84(+0.21%)
Aug 26, 2020 1345 1349 1335 1340 0 -5.56(-0.41%)
Aug 25, 2020 1352 1354 1339 1346 0 -4.22(-0.31%)
Aug 24, 2020 1345 1355 1340 1350 0 +9.66(+0.72%)
Aug 22, 2020 1344 1348 1335 1341 0 +0.01(+0.00%)
Aug 21, 2020 1344 1348 1335 1341 0 -5.68(-0.42%)
Aug 20, 2020 1344 1352 1339 1346 0 -1.32(-0.10%)
Aug 19, 2020 1351 1356 1344 1348 0 -3.76(-0.28%)
Aug 18, 2020 1354 1359 1346 1351 0 -2.83(-0.21%)
Aug 17, 2020 1359 1362 1348 1354 0 -3.54(-0.26%)
Aug 15, 2020 1358 1364 1351 1358 0 -0.07(-0.01%)
Aug 14, 2020 1358 1364 1351 1358 0 -3.34(-0.25%)
Aug 13, 2020 1365 1371 1357 1361 0 -6.88(-0.50%)
Aug 12, 2020 1368 1374 1360 1368 0 +3.71(+0.27%)
Aug 11, 2020 1372 1378 1361 1364 0 -3.63(-0.27%)
Aug 10, 2020 1362 1372 1358 1368 0 +9.04(+0.67%)
Aug 08, 2020 1351 1363 1345 1359 0 -0.26(-0.02%)
Aug 07, 2020 1351 1363 1345 1359 0 +5.41(+0.40%)
Aug 06, 2020 1353 1360 1347 1354 0 +0.97(+0.07%)
Aug 05, 2020 1351 1359 1346 1353 0 +6.88(+0.51%)
Aug 04, 2020 1339 1352 1335 1346 0 +7.53(+0.56%)
Aug 03, 2020 1334 1344 1328 1338 0 +8.59(+0.65%)
Aug 01, 2020 1329 1334 1319 1330 0 -0.04(-0.00%)
Jul 31, 2020 1329 1334 1319 1330 0 +3.33(+0.25%)
Jul 30, 2020 1322 1329 1314 1326 0 -0.61(-0.05%)
Jul 29, 2020 1319 1330 1315 1327 0 +9.61(+0.73%)
Jul 28, 2020 1314 1322 1310 1317 0 +2.82(+0.21%)
Jul 27, 2020 1316 1321 1308 1315 0 -0.08(-0.01%)
Jul 24, 2020 1318 1324 1309 1315 0 -4.76(-0.36%)
Jul 23, 2020 1322 1329 1313 1319 0 -3.12(-0.24%)
Jul 22, 2020 1317 1327 1313 1323 0 +4.63(+0.35%)
Jul 21, 2020 1316 1324 1310 1318 0 +7.21(+0.55%)
Jul 20, 2020 1311 1317 1304 1311 0 -1.00(-0.08%)
Jul 18, 2020 1311 1318 1305 1312 0 +0.18(+0.01%)
Jul 17, 2020 1311 1317 1305 1312 0 +0.47(+0.04%)
Jul 16, 2020 1308 1315 1304 1311 0 -0.55(-0.04%)
Jul 15, 2020 1309 1318 1304 1312 0 +10.27(+0.79%)
Jul 14, 2020 1295 1305 1289 1301 0 +2.40(+0.18%)
Jul 13, 2020 1307 1315 1295 1299 0 -2.97(-0.23%)
Jul 11, 2020 1293 1305 1289 1302 0 +0.03(+0.00%)
Jul 10, 2020 1293 1305 1289 1302 0 +7.42(+0.57%)
Jul 09, 2020 1306 1311 1288 1294 0 -11.85(-0.91%)
Jul 08, 2020 1301 1311 1296 1306 0 +6.82(+0.52%)
Jul 07, 2020 1302 1310 1292 1299 0 -5.98(-0.46%)
Jul 06, 2020 1313 1319 1298 1305 0 +3.33(+0.26%)
Jul 03, 2020 1309 1319 1298 1302 0 +0.39(+0.03%)
Jul 02, 2020 1309 1318 1298 1302 0 +2.29(+0.18%)
Jul 01, 2020 1296 1307 1290 1299 0 +6.91(+0.53%)
Jun 30, 2020 1285 1299 1280 1293 0 +10.15(+0.79%)
Jun 29, 2020 1277 1287 1268 1282 0 +9.11(+0.72%)
Jun 27, 2020 1289 1292 1269 1273 0 -0.48(-0.04%)
Jun 26, 2020 1289 1293 1269 1274 0 -16.50(-1.28%)
Jun 25, 2020 1287 1297 1278 1290 0 -1.11(-0.09%)
Jun 24, 2020 1304 1307 1279 1291 0 -16.52(-1.26%)
Jun 23, 2020 1313 1318 1304 1308 0 +3.02(+0.23%)
Jun 22, 2020 1304 1311 1294 1305 0 -2.49(-0.19%)
Jun 20, 2020 1320 1324 1302 1307 0 -0.10(-0.01%)
Jun 19, 2020 1320 1325 1302 1307 0 -4.16(-0.32%)
Jun 18, 2020 1308 1318 1303 1312 0 -1.95(-0.15%)
Jun 17, 2020 1322 1328 1310 1314 0 -7.89(-0.60%)
Jun 16, 2020 1333 1339 1312 1321 0 +10.93(+0.83%)
Jun 15, 2020 1284 1319 1275 1311 0 +3.46(+0.26%)
Jun 13, 2020 1310 1324 1289 1307 0 +0.55(+0.04%)
Jun 12, 2020 1310 1323 1289 1307 0 +11.88(+0.92%)
Jun 11, 2020 1323 1329 1287 1295 0 -55.18(-4.09%)
Jun 10, 2020 1361 1365 1338 1350 0 -10.57(-0.78%)
Jun 09, 2020 1363 1368 1349 1360 0 -7.91(-0.58%)
Jun 08, 2020 1356 1373 1351 1368 0 +22.02(+1.64%)
Jun 06, 2020 1354 1368 1340 1346 0 +0.90(+0.07%)
Jun 05, 2020 1353 1367 1339 1345 0 +12.05(+0.90%)
Jun 04, 2020 1331 1340 1321 1333 0 +2.55(+0.19%)
Jun 03, 2020 1325 1339 1319 1331 0 +14.10(+1.07%)
Jun 02, 2020 1310 1322 1303 1317 0 +11.13(+0.85%)
Jun 01, 2020 1293 1311 1290 1306 0 +15.73(+1.22%)
May 30, 2020 1285 1296 1276 1290 0 +0.45(+0.03%)
May 29, 2020 1285 1296 1276 1289 0 +2.79(+0.22%)
May 28, 2020 1290 1300 1278 1287 0 +1.31(+0.10%)
May 27, 2020 1282 1292 1267 1285 0 +16.28(+1.28%)
May 26, 2020 1266 1280 1260 1269 0 +20.57(+1.65%)
May 23, 2020 1246 1254 1237 1248 0 -0.50(-0.04%)
May 22, 2020 1246 1254 1237 1249 0 +4.07(+0.33%)
May 21, 2020 1240 1253 1235 1245 0 +7.42(+0.60%)
May 20, 2020 1232 1244 1227 1237 0 +15.08(+1.23%)
May 19, 2020 1221 1232 1213 1222 0 +2.49(+0.20%)
May 18, 2020 1212 1228 1205 1220 0 +26.70(+2.24%)
May 16, 2020 1184 1200 1178 1193 0 +0.12(+0.01%)
May 15, 2020 1184 1200 1178 1193 0 +4.81(+0.40%)
May 14, 2020 1177 1195 1159 1188 0 -4.42(-0.37%)
May 13, 2020 1218 1222 1183 1193 0 -27.98(-2.29%)
May 12, 2020 1235 1240 1217 1221 0 -9.07(-0.74%)
May 11, 2020 1225 1236 1218 1230 0 -0.29(-0.02%)
May 08, 2020 1226 1236 1219 1230 0 +10.91(+0.89%)
May 07, 2020 1219 1230 1212 1219 0 +9.08(+0.75%)
May 06, 2020 1210 1223 1199 1210 0 +4.15(+0.34%)
May 05, 2020 1210 1225 1198 1206 0 +9.94(+0.83%)
May 04, 2020 1188 1202 1176 1196 0 +0.06(+0.01%)
May 02, 2020 1201 1208 1184 1196 0 -0.90(-0.08%)
May 01, 2020 1202 1208 1185 1197 0 -17.45(-1.44%)
Apr 30, 2020 1218 1225 1201 1214 0 -7.71(-0.63%)
Apr 29, 2020 1206 1229 1202 1222 0 +30.45(+2.56%)
Apr 28, 2020 1202 1213 1185 1191 0 +3.40(+0.29%)
Apr 27, 2020 1184 1201 1173 1188 0 +6.78(+0.57%)
Apr 25, 2020 1178 1191 1163 1181 0 +0.19(+0.02%)
Apr 24, 2020 1178 1191 1163 1181 0 +6.21(+0.53%)
Apr 23, 2020 1183 1192 1166 1175 0 -2.55(-0.22%)
Apr 22, 2020 1181 1191 1168 1177 0 +5.76(+0.49%)
Apr 21, 2020 1170 1185 1157 1172 0 -17.43(-1.47%)
Apr 20, 2020 1195 1210 1179 1189 0 -19.10(-1.58%)
Apr 18, 2020 1216 1223 1195 1208 0 +0.74(+0.06%)
Apr 17, 2020 1215 1223 1194 1207 0 +18.55(+1.56%)
Apr 16, 2020 1204 1210 1176 1189 0 -11.40(-0.95%)
Apr 15, 2020 1201 1214 1181 1200 0 -22.66(-1.85%)
Apr 14, 2020 1223 1242 1204 1223 0 +15.15(+1.25%)
Apr 13, 2020 1233 1240 1180 1208 0 -24.64(-2.00%)
Apr 10, 2020 1205 1258 1200 1232 0 +1.09(+0.09%)
Apr 09, 2020 1204 1257 1199 1231 0 +55.26(+4.70%)
Apr 08, 2020 1148 1188 1139 1176 0 +40.41(+3.56%)
Apr 07, 2020 1138 1164 1123 1136 0 +32.60(+2.96%)
Apr 06, 2020 1089 1124 1081 1103 0 +39.51(+3.71%)
Apr 04, 2020 1087 1096 1049 1064 0 -0.47(-0.04%)
Apr 03, 2020 1088 1097 1049 1064 0 -26.42(-2.42%)
Apr 02, 2020 1082 1109 1064 1090 0 +1.44(+0.13%)
Apr 01, 2020 1117 1129 1077 1089 0 -55.38(-4.84%)
Mar 31, 2020 1146 1170 1129 1144 0 -3.06(-0.27%)
Mar 30, 2020 1138 1165 1114 1147 0 +5.40(+0.47%)
Mar 28, 2020 1136 1176 1106 1142 0 -0.31(-0.03%)
Mar 27, 2020 1136 1176 1106 1142 0 -19.72(-1.70%)
Mar 26, 2020 1114 1197 1108 1162 0 +61.05(+5.54%)
Mar 25, 2020 1031 1147 1026 1101 0 +84.74(+8.34%)
Mar 24, 2020 988.16 1044 973.97 1016 0 +74.30(+7.89%)
Mar 23, 2020 1007 1019 912.28 942.02 0 -84.45(-8.23%)
Mar 21, 2020 1032 1099 1004 1026 0 -0.50(-0.05%)
Mar 20, 2020 1033 1100 1004 1027 0 +6.29(+0.62%)
Mar 19, 2020 957.56 1055 891.14 1021 0 +39.63(+4.04%)
Mar 18, 2020 1084 1102 933.31 981.05 0 -157.13(-13.81%)
Mar 17, 2020 1137 1169 1097 1138 0 +0.94(+0.08%)
Mar 16, 2020 1134 1191 1105 1137 0 -107.77(-8.66%)
Mar 14, 2020 1226 1265 1185 1245 0 +1.17(+0.09%)
Mar 13, 2020 1225 1264 1184 1244 0 +54.51(+4.58%)
Mar 12, 2020 1239 1262 1155 1189 0 -133.49(-10.09%)
Mar 11, 2020 1365 1372 1310 1323 0 -61.21(-4.42%)
Mar 10, 2020 1397 1408 1351 1384 0 +6.79(+0.49%)
Mar 09, 2020 1396 1416 1349 1377 0 -80.26(-5.51%)
Mar 07, 2020 1451 1464 1434 1458 0 -0.79(-0.05%)
Mar 06, 2020 1451 1465 1435 1458 0 -14.40(-0.98%)
Mar 05, 2020 1479 1488 1464 1473 0 -21.13(-1.41%)
Mar 04, 2020 1481 1499 1471 1494 0 +27.30(+1.86%)
Mar 03, 2020 1476 1496 1453 1467 0 -2.04(-0.14%)
Mar 02, 2020 1428 1473 1424 1469 0 +44.95(+3.16%)
Feb 29, 2020 1434 1448 1396 1424 0 -0.32(-0.02%)
Feb 28, 2020 1435 1448 1397 1424 0 -35.38(-2.42%)
Feb 27, 2020 1488 1495 1449 1459 0 -42.50(-2.83%)
Feb 26, 2020 1502 1517 1493 1502 0 +1.40(+0.09%)
Feb 25, 2020 1539 1543 1495 1500 0 -37.52(-2.44%)
Feb 24, 2020 1544 1548 1532 1538 0 -19.55(-1.26%)
Feb 22, 2020 1560 1563 1553 1557 0 -0.42(-0.03%)
Feb 21, 2020 1560 1563 1553 1558 0 -3.09(-0.20%)
Feb 20, 2020 1557 1564 1553 1561 0 +4.21(+0.27%)
Feb 19, 2020 1558 1562 1553 1557 0 +0.15(+0.01%)
Feb 18, 2020 1555 1560 1551 1557 0 +0.51(+0.03%)
Feb 15, 2020 1558 1561 1552 1556 0 +0.11(+0.01%)
Feb 14, 2020 1558 1561 1552 1556 0 -0.77(-0.05%)
Feb 13, 2020 1554 1561 1550 1557 0 +0.02(+0.00%)
Feb 12, 2020 1560 1564 1553 1557 0 -1.67(-0.11%)
Feb 11, 2020 1558 1563 1555 1558 0 +2.50(+0.16%)
Feb 10, 2020 1553 1558 1550 1556 0 +2.27(+0.15%)
Feb 08, 2020 1552 1557 1548 1554 0 -0.12(-0.01%)
Feb 07, 2020 1552 1557 1548 1554 0 +1.59(+0.10%)
Feb 06, 2020 1554 1557 1548 1552 0 +0.35(+0.02%)
Feb 05, 2020 1552 1556 1546 1552 0 +5.91(+0.38%)
Feb 04, 2020 1545 1550 1541 1546 0 +6.32(+0.41%)
Feb 03, 2020 1540 1547 1533 1540 0 +2.03(+0.13%)
Feb 01, 2020 1546 1549 1535 1538 0 -0.43(-0.03%)
Jan 31, 2020 1547 1550 1535 1538 0 -8.93(-0.58%)
Jan 30, 2020 1543 1550 1539 1547 0 +1.77(+0.11%)
Jan 29, 2020 1545 1550 1542 1545 0 +3.07(+0.20%)
Jan 28, 2020 1539 1546 1536 1542 0 +4.82(+0.31%)
Jan 27, 2020 1541 1545 1534 1537 0 -9.48(-0.61%)
Jan 25, 2020 1553 1557 1543 1547 0 -0.23(-0.01%)
Jan 24, 2020 1553 1557 1543 1547 0 -4.22(-0.27%)
Jan 23, 2020 1549 1554 1543 1551 0 +1.19(+0.08%)
Jan 22, 2020 1548 1555 1545 1550 0 +3.24(+0.21%)
Jan 21, 2020 1546 1552 1542 1547 0 +1.30(+0.08%)
Jan 20, 2020 1547 1551 1541 1545 0 +0.00(+0.00%)
Jan 18, 2020 1547 1551 1541 1545 0 +0.01(+0.00%)
Jan 17, 2020 1547 1551 1541 1545 0 -0.11(-0.01%)
Jan 16, 2020 1544 1549 1540 1546 0 +4.01(+0.26%)
Jan 15, 2020 1539 1546 1536 1542 0 +2.31(+0.15%)
Jan 14, 2020 1536 1543 1533 1539 0 +2.39(+0.16%)
Jan 13, 2020 1535 1541 1532 1537 0 +3.47(+0.23%)
Jan 11, 2020 1535 1540 1530 1533 0 -0.04(-0.00%)
Jan 10, 2020 1535 1540 1530 1533 0 -1.62(-0.11%)
Jan 09, 2020 1535 1539 1531 1535 0 +2.32(+0.15%)
Jan 08, 2020 1531 1538 1528 1533 0 +3.21(+0.21%)
Jan 07, 2020 1528 1534 1525 1530 0 +0.58(+0.04%)
Jan 06, 2020 1526 1533 1522 1529 0 +0.37(+0.02%)
Jan 04, 2020 1526 1533 1521 1529 0 -0.08(-0.01%)
Jan 03, 2020 1526 1533 1522 1529 0 +0.17(+0.01%)
Jan 02, 2020 1529 1535 1522 1528 0 +2.47(+0.16%)
Jan 01, 2020 1522 1529 1518 1526 0 +0.06(+0.00%)
Dec 31, 2019 1522 1529 1518 1526 0 +3.38(+0.22%)
Dec 30, 2019 1526 1529 1517 1523 0 -2.82(-0.18%)
Dec 28, 2019 1526 1531 1521 1525 0 -0.01(-0.00%)
Dec 27, 2019 1526 1531 1521 1525 0 +0.02(+0.00%)
Dec 26, 2019 1526 1530 1521 1525 0 +0.49(+0.03%)
Dec 25, 2019 1523 1527 1520 1525 0 +0.07(+0.00%)
Dec 24, 2019 1523 1527 1520 1525 0 +2.45(+0.16%)
Dec 23, 2019 1522 1527 1517 1522 0 +0.69(+0.05%)
Dec 21, 2019 1521 1526 1517 1522 0 +0.13(+0.01%)
Dec 20, 2019 1521 1526 1516 1522 0 +2.23(+0.15%)
Dec 19, 2019 1519 1524 1514 1519 0 -0.91(-0.06%)
Dec 18, 2019 1520 1525 1516 1520 0 +1.22(+0.08%)
Dec 17, 2019 1515 1523 1512 1519 0 +2.40(+0.16%)
Dec 16, 2019 1514 1521 1510 1517 0 +5.43(+0.36%)
Dec 14, 2019 1512 1518 1506 1511 0 +0.10(+0.01%)
Dec 13, 2019 1512 1518 1506 1511 0 -5.50(-0.36%)
Dec 12, 2019 1515 1523 1510 1517 0 -0.01(-0.00%)
Dec 11, 2019 1514 1520 1510 1517 0 +3.21(+0.21%)
Dec 10, 2019 1513 1518 1508 1513 0 -0.08(-0.01%)
Dec 09, 2019 1513 1518 1509 1513 0 +1.98(+0.13%)
Dec 07, 2019 1508 1516 1505 1511 0 +0.28(+0.02%)
Dec 06, 2019 1508 1516 1505 1511 0 +5.21(+0.35%)
Dec 05, 2019 1506 1510 1500 1506 0 +1.17(+0.08%)
Dec 04, 2019 1501 1509 1498 1505 0 +4.63(+0.31%)
Dec 03, 2019 1497 1504 1490 1500 0 -1.02(-0.07%)
Dec 02, 2019 1505 1508 1497 1501 0 -3.15(-0.21%)
Nov 30, 2019 1504 1509 1500 1504 0 -0.17(-0.01%)
Nov 29, 2019 1504 1509 1500 1505 0 -0.05(-0.00%)
Nov 28, 2019 1502 1507 1498 1505 0 +0.16(+0.01%)
Nov 27, 2019 1502 1507 1498 1504 0 +3.46(+0.23%)
Nov 26, 2019 1500 1505 1496 1501 0 +2.46(+0.16%)
Nov 25, 2019 1496 1503 1493 1499 0 +3.46(+0.23%)
Nov 23, 2019 1495 1500 1490 1495 0 +0.05(+0.00%)
Nov 22, 2019 1495 1500 1490 1495 0 -1.39(-0.09%)
Nov 21, 2019 1501 1504 1492 1496 0 -5.29(-0.35%)
Nov 20, 2019 1501 1505 1495 1502 0 +1.04(+0.07%)
Nov 19, 2019 1502 1506 1496 1501 0 +0.27(+0.02%)
Nov 18, 2019 1499 1504 1494 1500 0 +2.65(+0.18%)
Nov 16, 2019 1499 1503 1494 1498 0 +0.24(+0.02%)
Nov 15, 2019 1499 1503 1493 1497 0 -1.59(-0.11%)
Nov 14, 2019 1497 1503 1493 1499 0 +0.16(+0.01%)
Nov 13, 2019 1498 1504 1493 1499 0 -0.66(-0.04%)
Nov 12, 2019 1500 1505 1494 1500 0 -1.48(-0.10%)
Nov 11, 2019 1500 1506 1495 1501 0 -0.98(-0.07%)
Nov 09, 2019 1498 1507 1495 1502 0 +0.02(+0.00%)
Nov 08, 2019 1498 1507 1495 1502 0 +1.48(+0.10%)
Nov 07, 2019 1507 1511 1495 1501 0 -6.46(-0.43%)
Nov 06, 2019 1502 1511 1498 1507 0 +7.27(+0.48%)
Nov 05, 2019 1500 1506 1495 1500 0 +0.54(+0.04%)
Nov 04, 2019 1499 1504 1494 1499 0 +2.89(+0.19%)
Nov 02, 2019 1495 1501 1490 1496 0 +0.38(+0.03%)
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.