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

Investment Brokerage - National Sector (CIX: MSECTOR420 )

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 1013 1069 988.86 1053 0 +21.45(+2.08%)
Oct 30, 2008 1024 1060 1002 1031 0 +63.88(+6.60%)
Oct 29, 2008 974.96 1024 936.41 967.48 0 -40.39(-4.01%)
Oct 28, 2008 934.40 1018 881.86 1008 0 +85.14(+9.23%)
Oct 27, 2008 954.15 991.62 914.99 922.73 0 -73.20(-7.35%)
Oct 24, 2008 962.62 1033 946.11 995.92 0 -81.41(-7.56%)
Oct 23, 2008 1090 1125 1019 1077 0 -6.57(-0.61%)
Oct 22, 2008 1125 1151 1042 1084 0 -90.41(-7.70%)
Oct 21, 2008 1201 1233 1159 1174 0 -24.98(-2.08%)
Oct 20, 2008 1206 1226 1139 1199 0 +12.31(+1.04%)
Oct 17, 2008 1194 1280 1136 1187 0 +0.22(+0.02%)
Oct 16, 2008 1172 1201 1068 1187 0 +33.09(+2.87%)
Oct 15, 2008 1223 1255 1135 1154 0 -115.15(-9.08%)
Oct 14, 2008 1353 1361 1214 1269 0 -43.10(-3.29%)
Oct 13, 2008 1208 1316 1161 1312 0 +199.83(+17.97%)
Oct 10, 2008 1040 1159 953.24 1112 0 +34.62(+3.21%)
Oct 09, 2008 1189 1221 1057 1077 0 -90.45(-7.74%)
Oct 08, 2008 1114 1270 1070 1168 0 -9.82(-0.83%)
Oct 07, 2008 1244 1326 1169 1178 0 -43.03(-3.52%)
Oct 06, 2008 1281 1296 1150 1221 0 -105.24(-7.94%)
Oct 03, 2008 1340 1441 1298 1326 0 +21.44(+1.64%)
Oct 02, 2008 1386 1404 1250 1305 0 -103.16(-7.33%)
Oct 01, 2008 1377 1439 1332 1408 0 +1.14(+0.08%)
Sep 30, 2008 1302 1433 1276 1407 0 +137.88(+10.87%)
Sep 29, 2008 1383 1451 1217 1269 0 -165.25(-11.52%)
Sep 26, 2008 1376 1464 1369 1434 0 +11.74(+0.83%)
Sep 25, 2008 1397 1477 1366 1422 0 +2.48(+0.17%)
Sep 24, 2008 1403 1490 1381 1420 0 +51.13(+3.74%)
Sep 23, 2008 1345 1439 1309 1369 0 +12.48(+0.92%)
Sep 22, 2008 1436 1493 1320 1356 0 -130.68(-8.79%)
Sep 19, 2008 1462 1667 1058 1487 0 +132.02(+9.74%)
Sep 18, 2008 1283 1406 1166 1355 0 +88.05(+6.95%)
Sep 17, 2008 1359 1373 1245 1267 0 -143.22(-10.16%)
Sep 16, 2008 1303 1416 1273 1410 0 +77.18(+5.79%)
Sep 15, 2008 1363 1410 1317 1333 0 -94.58(-6.63%)
Sep 12, 2008 1432 1462 1409 1427 0 -15.08(-1.05%)
Sep 11, 2008 1395 1449 1375 1442 0 +5.97(+0.42%)
Sep 10, 2008 1442 1472 1405 1436 0 +31.52(+2.24%)
Sep 09, 2008 1484 1498 1401 1405 0 -85.64(-5.75%)
Sep 08, 2008 1501 1528 1444 1491 0 +61.03(+4.27%)
Sep 05, 2008 1395 1433 1375 1430 0 +25.29(+1.80%)
Sep 04, 2008 1449 1457 1394 1404 0 -59.79(-4.08%)
Sep 03, 2008 1453 1472 1433 1464 0 +10.29(+0.71%)
Sep 02, 2008 1464 1492 1432 1454 0 +11.86(+0.82%)
Sep 01, 2008 1450 1467 1429 1442 0 +0.00(+0.00%)
Aug 29, 2008 1450 1467 1429 1442 0 -12.33(-0.85%)
Aug 28, 2008 1423 1456 1409 1454 0 +35.67(+2.51%)
Aug 27, 2008 1396 1422 1387 1419 0 +15.63(+1.11%)
Aug 26, 2008 1393 1410 1378 1403 0 +6.45(+0.46%)
Aug 25, 2008 1411 1425 1390 1396 0 -28.97(-2.03%)
Aug 22, 2008 1408 1433 1394 1425 0 +21.34(+1.52%)
Aug 21, 2008 1387 1416 1374 1404 0 -3.28(-0.23%)
Aug 20, 2008 1387 1414 1372 1407 0 +14.23(+1.02%)
Aug 19, 2008 1414 1422 1371 1393 0 -27.20(-1.91%)
Aug 18, 2008 1452 1456 1409 1420 0 -21.15(-1.47%)
Aug 15, 2008 1433 1455 1414 1442 0 +25.79(+1.82%)
Aug 14, 2008 1399 1435 1392 1416 0 +4.84(+0.34%)
Aug 13, 2008 1427 1442 1389 1411 0 -34.70(-2.40%)
Aug 12, 2008 1472 1483 1432 1446 0 -42.14(-2.83%)
Aug 11, 2008 1461 1511 1445 1488 0 +30.77(+2.11%)
Aug 08, 2008 1407 1467 1396 1457 0 +49.67(+3.53%)
Aug 07, 2008 1429 1442 1395 1407 0 -48.32(-3.32%)
Aug 06, 2008 1447 1470 1430 1456 0 -3.24(-0.22%)
Aug 05, 2008 1431 1465 1416 1459 0 +52.76(+3.75%)
Aug 04, 2008 1421 1432 1394 1406 0 -37.71(-2.61%)
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.