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, 2016 1609 1619 1597 1606 0 +2.05(+0.13%)
Oct 28, 2016 1615 1625 1591 1603 0 -9.04(-0.56%)
Oct 27, 2016 1623 1630 1605 1613 0 +13.31(+0.83%)
Oct 26, 2016 1583 1605 1575 1599 0 +7.01(+0.44%)
Oct 25, 2016 1616 1620 1589 1592 0 -22.14(-1.37%)
Oct 24, 2016 1635 1640 1608 1614 0 -14.17(-0.87%)
Oct 21, 2016 1615 1638 1603 1629 0 +4.97(+0.31%)
Oct 20, 2016 1632 1640 1617 1624 0 -0.44(-0.03%)
Oct 19, 2016 1616 1636 1610 1624 0 +15.72(+0.98%)
Oct 18, 2016 1611 1620 1598 1608 0 +24.27(+1.53%)
Oct 17, 2016 1595 1600 1569 1584 0 -10.87(-0.68%)
Oct 14, 2016 1597 1607 1581 1595 0 +19.78(+1.26%)
Oct 13, 2016 1582 1585 1551 1575 0 -18.46(-1.16%)
Oct 12, 2016 1594 1606 1586 1594 0 -1.76(-0.11%)
Oct 11, 2016 1614 1621 1583 1595 0 -25.14(-1.55%)
Oct 10, 2016 1629 1641 1616 1620 0 +1.57(+0.10%)
Oct 07, 2016 1620 1622 1611 1619 0 -3.65(-0.22%)
Oct 06, 2016 1627 1631 1608 1623 0 -5.63(-0.35%)
Oct 05, 2016 1603 1637 1600 1628 0 +32.02(+2.01%)
Oct 04, 2016 1597 1614 1586 1596 0 +44.03(+2.84%)
Sep 26, 2016 1555 1567 1544 1552 0 -18.75(-1.19%)
Sep 23, 2016 1586 1592 1566 1571 0 -33.14(-2.07%)
Sep 22, 2016 1605 1619 1596 1604 0 +12.23(+0.77%)
Sep 21, 2016 1585 1599 1570 1592 0 +26.76(+1.71%)
Sep 20, 2016 1582 1585 1559 1565 0 -3.26(-0.21%)
Sep 19, 2016 1568 1589 1557 1568 0 +9.88(+0.63%)
Sep 16, 2016 1562 1570 1549 1558 0 -16.07(-1.02%)
Sep 15, 2016 1539 1580 1534 1574 0 +34.82(+2.26%)
Sep 14, 2016 1548 1557 1533 1540 0 -11.11(-0.72%)
Sep 13, 2016 1558 1567 1537 1551 0 -28.64(-1.81%)
Sep 12, 2016 1552 1584 1538 1579 0 +19.38(+1.24%)
Sep 09, 2016 1573 1587 1555 1560 0 -13.90(-0.88%)
Sep 08, 2016 1569 1583 1563 1574 0 +6.19(+0.39%)
Sep 07, 2016 1556 1572 1553 1568 0 +4.98(+0.32%)
Sep 06, 2016 1585 1591 1551 1563 0 -29.47(-1.85%)
Sep 02, 2016 1592 1592 1592 1592 0 +15.16(+0.96%)
Sep 01, 2016 1606 1613 1563 1577 0 -11.75(-0.74%)
Aug 31, 2016 1593 1603 1572 1589 0 +0.84(+0.05%)
Aug 30, 2016 1571 1589 1564 1588 0 +22.97(+1.47%)
Aug 29, 2016 1563 1578 1559 1565 0 +7.29(+0.47%)
Aug 26, 2016 1548 1564 1537 1558 0 +11.51(+0.74%)
Aug 25, 2016 1533 1548 1528 1546 0 +11.53(+0.75%)
Aug 24, 2016 1541 1545 1529 1535 0 -3.01(-0.20%)
Aug 23, 2016 1536 1545 1529 1538 0 +6.46(+0.42%)
Aug 22, 2016 1534 1540 1523 1531 0 -10.12(-0.66%)
Aug 19, 2016 1530 1546 1524 1541 0 +8.79(+0.57%)
Aug 18, 2016 1527 1542 1523 1533 0 -0.81(-0.05%)
Aug 17, 2016 1532 1539 1525 1533 0 +4.01(+0.26%)
Aug 16, 2016 1529 1541 1520 1529 0 -8.24(-0.54%)
Aug 15, 2016 1523 1542 1520 1538 0 +18.42(+1.21%)
Aug 12, 2016 1513 1522 1500 1519 0 -6.42(-0.42%)
Aug 11, 2016 1520 1530 1512 1526 0 +13.70(+0.91%)
Aug 10, 2016 1530 1537 1508 1512 0 -24.13(-1.57%)
Aug 09, 2016 1535 1546 1527 1536 0 +2.82(+0.18%)
Aug 08, 2016 1537 1547 1527 1533 0 +5.42(+0.35%)
Aug 05, 2016 1499 1531 1493 1528 0 +55.70(+3.78%)
Aug 04, 2016 1468 1478 1456 1472 0 +18.30(+1.26%)
Aug 03, 2016 1433 1461 1430 1454 0 +9.65(+0.67%)
Aug 02, 2016 1460 1472 1433 1444 0 -22.00(-1.50%)
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.