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

Entertainment - Diversified Sector (CIX: MSECTOR722 )

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 (%)
Oct 31, 2008 856.88 903.27 855.01 886.92 0 +17.04(+1.96%)
Oct 30, 2008 852.49 880.40 835.18 869.88 0 +41.01(+4.95%)
Oct 29, 2008 827.93 869.23 815.73 828.87 0 -6.21(-0.74%)
Oct 28, 2008 772.93 841.28 757.49 835.09 0 +76.92(+10.15%)
Oct 27, 2008 773.53 790.88 756.53 758.17 0 -33.97(-4.29%)
Oct 24, 2008 766.49 810.85 759.72 792.13 0 -24.06(-2.95%)
Oct 23, 2008 807.65 826.54 771.15 816.20 0 +8.47(+1.05%)
Oct 22, 2008 850.30 851.94 787.20 807.72 0 -60.16(-6.93%)
Oct 21, 2008 890.55 893.10 860.92 867.88 0 -34.02(-3.77%)
Oct 20, 2008 857.17 902.36 847.32 901.91 0 +51.92(+6.11%)
Oct 17, 2008 821.59 877.90 811.27 849.99 0 +12.03(+1.44%)
Oct 16, 2008 812.46 845.84 774.89 837.96 0 +25.61(+3.15%)
Oct 15, 2008 865.06 871.20 808.82 812.35 0 -69.87(-7.92%)
Oct 14, 2008 935.36 942.49 861.52 882.22 0 -20.25(-2.24%)
Oct 13, 2008 833.15 906.45 814.93 902.47 0 +100.24(+12.50%)
Oct 10, 2008 797.06 844.88 756.11 802.23 0 -30.70(-3.69%)
Oct 09, 2008 888.45 907.12 829.81 832.93 0 -52.78(-5.96%)
Oct 08, 2008 875.92 921.89 861.85 885.72 0 -17.51(-1.94%)
Oct 07, 2008 942.38 954.24 894.17 903.23 0 -45.56(-4.80%)
Oct 06, 2008 969.59 984.26 900.74 948.79 0 -38.88(-3.94%)
Oct 03, 2008 1012 1033 984.61 987.67 0 -17.10(-1.70%)
Oct 02, 2008 1027 1036 1001 1005 0 -27.51(-2.66%)
Oct 01, 2008 1023 1037 1011 1032 0 -1.34(-0.13%)
Sep 30, 2008 1027 1040 1003 1034 0 +23.14(+2.29%)
Sep 29, 2008 1081 1100 995.81 1010 0 -85.65(-7.81%)
Sep 26, 2008 1075 1098 1072 1096 0 +4.53(+0.41%)
Sep 25, 2008 1077 1103 1074 1092 0 +21.54(+2.01%)
Sep 24, 2008 1090 1093 1062 1070 0 -15.83(-1.46%)
Sep 23, 2008 1096 1109 1072 1086 0 -8.60(-0.79%)
Sep 22, 2008 1128 1134 1091 1094 0 -47.01(-4.12%)
Sep 19, 2008 1128 1168 1094 1142 0 +31.81(+2.87%)
Sep 18, 2008 1081 1119 1066 1110 0 +33.66(+3.13%)
Sep 17, 2008 1081 1104 1069 1076 0 -18.28(-1.67%)
Sep 16, 2008 1078 1104 1064 1094 0 +1.13(+0.10%)
Sep 15, 2008 1100 1120 1089 1093 0 -28.76(-2.56%)
Sep 12, 2008 1109 1129 1101 1122 0 +7.86(+0.71%)
Sep 11, 2008 1106 1118 1093 1114 0 +0.53(+0.05%)
Sep 10, 2008 1118 1132 1107 1114 0 +1.30(+0.12%)
Sep 09, 2008 1130 1143 1112 1112 0 -19.02(-1.68%)
Sep 08, 2008 1113 1136 1104 1131 0 +41.96(+3.85%)
Sep 05, 2008 1094 1099 1075 1089 0 -7.43(-0.68%)
Sep 04, 2008 1129 1130 1094 1097 0 -35.11(-3.10%)
Sep 03, 2008 1129 1135 1116 1132 0 -1.94(-0.17%)
Sep 02, 2008 1139 1158 1127 1134 0 +5.80(+0.51%)
Sep 01, 2008 1127 1139 1122 1128 0 +0.00(+0.00%)
Aug 29, 2008 1127 1139 1122 1128 0 -4.30(-0.38%)
Aug 28, 2008 1111 1135 1107 1132 0 +23.63(+2.13%)
Aug 27, 2008 1102 1117 1097 1109 0 +1.70(+0.15%)
Aug 26, 2008 1100 1112 1094 1107 0 +6.11(+0.56%)
Aug 25, 2008 1114 1118 1096 1101 0 -18.11(-1.62%)
Aug 22, 2008 1108 1123 1103 1119 0 +17.67(+1.60%)
Aug 21, 2008 1096 1106 1085 1101 0 +0.15(+0.01%)
Aug 20, 2008 1107 1115 1090 1101 0 -2.52(-0.23%)
Aug 19, 2008 1110 1115 1097 1104 0 -12.00(-1.08%)
Aug 18, 2008 1129 1132 1108 1116 0 -12.85(-1.14%)
Aug 15, 2008 1125 1139 1118 1129 0 +6.65(+0.59%)
Aug 14, 2008 1103 1131 1093 1122 0 +18.85(+1.71%)
Aug 13, 2008 1110 1115 1093 1103 0 -8.66(-0.78%)
Aug 12, 2008 1132 1134 1108 1112 0 -17.29(-1.53%)
Aug 11, 2008 1109 1147 1103 1129 0 +17.66(+1.59%)
Aug 08, 2008 1076 1114 1072 1111 0 +38.34(+3.57%)
Aug 07, 2008 1083 1089 1071 1073 0 -17.62(-1.62%)
Aug 06, 2008 1092 1105 1072 1091 0 -5.24(-0.48%)
Aug 05, 2008 1070 1098 1067 1096 0 +29.67(+2.78%)
Aug 04, 2008 1059 1074 1056 1066 0 +9.19(+0.87%)
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.