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

Diversified Investments Sector (CIX: MSECTOR423 )

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 819.11 881.86 804.59 857.26 0 +23.63(+2.83%)
Oct 30, 2008 861.96 878.29 802.85 833.64 0 +1.51(+0.18%)
Oct 29, 2008 808.48 875.81 775.06 832.13 0 +19.93(+2.45%)
Oct 28, 2008 809.63 831.41 706.62 812.20 0 +36.97(+4.77%)
Oct 27, 2008 813.14 845.75 767.69 775.23 0 -61.01(-7.30%)
Oct 24, 2008 802.14 866.34 791.25 836.24 0 -52.85(-5.94%)
Oct 23, 2008 926.16 950.24 844.23 889.08 0 -43.08(-4.62%)
Oct 22, 2008 958.13 980.05 901.16 932.16 0 -55.21(-5.59%)
Oct 21, 2008 996.14 1022 965.97 987.37 0 -14.91(-1.49%)
Oct 20, 2008 983.50 1023 958.86 1002 0 +44.49(+4.64%)
Oct 17, 2008 926.94 1000 901.50 957.79 0 +16.43(+1.75%)
Oct 16, 2008 938.35 967.58 872.96 941.36 0 +17.57(+1.90%)
Oct 15, 2008 969.27 1001 909.95 923.79 0 -92.99(-9.15%)
Oct 14, 2008 1050 1086 974.88 1017 0 +49.96(+5.17%)
Oct 13, 2008 884.81 991.70 818.05 966.82 0 +174.07(+21.96%)
Oct 10, 2008 745.57 848.66 673.65 792.74 0 -41.46(-4.97%)
Oct 09, 2008 973.91 988.04 813.51 834.21 0 -106.36(-11.31%)
Oct 08, 2008 928.69 1003 892.86 940.56 0 -17.22(-1.80%)
Oct 07, 2008 1068 1085 919.35 957.78 0 -84.33(-8.09%)
Oct 06, 2008 1026 1079 946.56 1042 0 -27.68(-2.59%)
Oct 03, 2008 1116 1176 1054 1070 0 -24.13(-2.21%)
Oct 02, 2008 1127 1142 1079 1094 0 -46.58(-4.08%)
Oct 01, 2008 1091 1152 1066 1140 0 +41.69(+3.79%)
Sep 30, 2008 1065 1133 1046 1099 0 +75.76(+7.41%)
Sep 29, 2008 1142 1152 951.52 1023 0 -141.56(-12.16%)
Sep 26, 2008 1129 1188 1109 1165 0 -4.33(-0.37%)
Sep 25, 2008 1149 1191 1110 1169 0 +32.56(+2.87%)
Sep 24, 2008 1164 1193 1102 1136 0 -2.35(-0.21%)
Sep 23, 2008 1127 1177 1078 1139 0 +3.86(+0.34%)
Sep 22, 2008 1207 1236 1125 1135 0 -44.98(-3.81%)
Sep 19, 2008 1256 1284 1079 1180 0 +141.17(+13.59%)
Sep 18, 2008 993.37 1099 850.50 1039 0 +15.60(+1.52%)
Sep 17, 2008 1060 1109 922.70 1023 0 -117.98(-10.34%)
Sep 16, 2008 1041 1170 1028 1141 0 -29.67(-2.53%)
Sep 15, 2008 1199 1258 1139 1171 0 -115.72(-9.00%)
Sep 12, 2008 1281 1331 1262 1286 0 -9.10(-0.70%)
Sep 11, 2008 1247 1312 1229 1296 0 +2.05(+0.16%)
Sep 10, 2008 1304 1323 1266 1294 0 -11.95(-0.92%)
Sep 09, 2008 1365 1378 1297 1305 0 -77.14(-5.58%)
Sep 08, 2008 1398 1411 1337 1383 0 +42.11(+3.14%)
Sep 05, 2008 1307 1348 1294 1340 0 +15.65(+1.18%)
Sep 04, 2008 1362 1378 1314 1325 0 -49.74(-3.62%)
Sep 03, 2008 1352 1383 1335 1375 0 +16.00(+1.18%)
Sep 02, 2008 1377 1394 1337 1359 0 +1.19(+0.09%)
Sep 01, 2008 1344 1369 1334 1357 0 +0.00(+0.00%)
Aug 29, 2008 1344 1369 1334 1357 0 +2.17(+0.16%)
Aug 28, 2008 1327 1362 1315 1355 0 +38.81(+2.95%)
Aug 27, 2008 1305 1323 1288 1316 0 +9.61(+0.74%)
Aug 26, 2008 1309 1326 1286 1307 0 -2.76(-0.21%)
Aug 25, 2008 1327 1334 1302 1310 0 -27.98(-2.09%)
Aug 22, 2008 1327 1350 1310 1338 0 +30.55(+2.34%)
Aug 21, 2008 1301 1321 1284 1307 0 -6.81(-0.52%)
Aug 20, 2008 1313 1332 1283 1314 0 +7.00(+0.54%)
Aug 19, 2008 1315 1333 1292 1307 0 -17.73(-1.34%)
Aug 18, 2008 1357 1363 1317 1325 0 -34.12(-2.51%)
Aug 15, 2008 1371 1385 1342 1359 0 -7.79(-0.57%)
Aug 14, 2008 1348 1381 1338 1366 0 +15.96(+1.18%)
Aug 13, 2008 1363 1386 1321 1350 0 -17.32(-1.27%)
Aug 12, 2008 1405 1416 1351 1368 0 -61.52(-4.30%)
Aug 11, 2008 1419 1466 1398 1429 0 +9.89(+0.70%)
Aug 08, 2008 1383 1437 1373 1419 0 +36.26(+2.62%)
Aug 07, 2008 1405 1425 1373 1383 0 -36.05(-2.54%)
Aug 06, 2008 1401 1432 1387 1419 0 +9.56(+0.68%)
Aug 05, 2008 1390 1418 1370 1410 0 +28.98(+2.10%)
Aug 04, 2008 1395 1414 1363 1381 0 -26.29(-1.87%)
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.