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, 2016 4134 4145 4085 4111 0 -11.50(-0.28%)
Oct 28, 2016 4134 4162 4109 4123 0 -17.65(-0.43%)
Oct 27, 2016 4144 4163 4110 4140 0 +9.71(+0.24%)
Oct 26, 2016 4073 4147 4058 4131 0 +45.41(+1.11%)
Oct 25, 2016 4096 4105 4077 4085 0 -12.10(-0.30%)
Oct 24, 2016 4113 4140 4070 4097 0 -31.44(-0.76%)
Oct 21, 2016 3985 4239 3963 4129 0 +128.24(+3.21%)
Oct 20, 2016 3933 4066 3920 4001 0 +59.89(+1.52%)
Oct 19, 2016 3926 3957 3913 3941 0 +18.54(+0.47%)
Oct 18, 2016 3926 3946 3912 3922 0 +20.30(+0.52%)
Oct 17, 2016 3920 3934 3893 3902 0 -24.78(-0.63%)
Oct 14, 2016 3944 3949 3921 3927 0 +7.66(+0.20%)
Oct 13, 2016 3922 3934 3879 3919 0 -16.37(-0.42%)
Oct 12, 2016 3930 3963 3914 3935 0 +6.92(+0.18%)
Oct 11, 2016 3952 3955 3916 3929 0 -30.75(-0.78%)
Oct 10, 2016 3965 3989 3954 3959 0 +5.77(+0.15%)
Oct 07, 2016 3953 3953 3936 3953 0 -20.45(-0.51%)
Oct 06, 2016 3967 4003 3952 3974 0 +12.38(+0.31%)
Oct 05, 2016 3975 3994 3956 3962 0 +2.06(+0.05%)
Oct 04, 2016 3959 3978 3940 3960 0 +65.50(+1.68%)
Sep 26, 2016 3914 3921 3871 3894 0 -48.58(-1.23%)
Sep 23, 2016 3940 3960 3934 3943 0 -12.97(-0.33%)
Sep 22, 2016 3930 3973 3925 3956 0 +40.24(+1.03%)
Sep 21, 2016 3918 3938 3865 3915 0 +2.44(+0.06%)
Sep 20, 2016 3914 3936 3904 3913 0 +4.82(+0.12%)
Sep 19, 2016 3908 3934 3888 3908 0 +15.14(+0.39%)
Sep 16, 2016 3890 3904 3861 3893 0 -9.90(-0.25%)
Sep 15, 2016 3899 3919 3850 3903 0 -1.95(-0.05%)
Sep 14, 2016 3916 3937 3896 3905 0 -16.29(-0.42%)
Sep 13, 2016 3953 3961 3911 3921 0 -57.44(-1.44%)
Sep 12, 2016 3905 3988 3902 3978 0 +56.98(+1.45%)
Sep 09, 2016 3973 3982 3920 3922 0 -78.72(-1.97%)
Sep 08, 2016 3976 4007 3955 4000 0 +14.35(+0.36%)
Sep 07, 2016 3989 3996 3963 3986 0 +2.32(+0.06%)
Sep 06, 2016 4009 4011 3960 3984 0 -20.59(-0.51%)
Sep 02, 2016 4004 4004 4004 4004 0 +10.38(+0.26%)
Sep 01, 2016 4016 4022 3976 3994 0 -9.75(-0.24%)
Aug 31, 2016 4014 4022 3991 4004 0 -19.50(-0.48%)
Aug 30, 2016 4023 4040 4014 4023 0 -3.79(-0.09%)
Aug 29, 2016 4030 4047 4011 4027 0 -11.64(-0.29%)
Aug 26, 2016 4064 4082 4018 4038 0 -18.78(-0.46%)
Aug 25, 2016 4062 4073 4050 4057 0 -13.50(-0.33%)
Aug 24, 2016 4083 4093 4060 4071 0 -12.51(-0.31%)
Aug 23, 2016 4090 4101 4077 4083 0 +5.86(+0.14%)
Aug 22, 2016 4100 4100 4067 4077 0 -19.89(-0.49%)
Aug 19, 2016 4094 4112 4082 4097 0 -8.20(-0.20%)
Aug 18, 2016 4116 4126 4099 4105 0 -9.89(-0.24%)
Aug 17, 2016 4112 4121 4099 4115 0 -0.30(-0.01%)
Aug 16, 2016 4111 4131 4088 4116 0 -3.67(-0.09%)
Aug 15, 2016 4124 4137 4111 4119 0 +12.45(+0.30%)
Aug 12, 2016 4128 4139 4090 4107 0 -25.74(-0.62%)
Aug 11, 2016 4139 4154 4102 4133 0 +5.82(+0.14%)
Aug 10, 2016 4083 4178 4054 4127 0 +46.05(+1.13%)
Aug 09, 2016 4044 4099 4029 4081 0 +33.80(+0.84%)
Aug 08, 2016 4065 4073 4040 4047 0 -8.00(-0.20%)
Aug 05, 2016 4030 4063 4024 4055 0 +38.62(+0.96%)
Aug 04, 2016 4021 4044 3995 4016 0 -26.95(-0.67%)
Aug 03, 2016 4000 4071 3996 4043 0 +63.27(+1.59%)
Aug 02, 2016 4005 4023 3964 3980 0 -30.35(-0.76%)
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.