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, 2012 567.67 580.80 567.31 577.21 0 +9.58(+1.69%)
Oct 29, 2012 567.63 567.63 567.63 0 +0.00(+0.00%)
Oct 26, 2012 565.69 572.04 562.11 567.63 0 -1.11(-0.20%)
Oct 25, 2012 574.03 581.27 562.53 568.74 0 -2.89(-0.51%)
Oct 24, 2012 571.08 578.83 569.39 571.63 0 +1.93(+0.34%)
Oct 23, 2012 570.20 577.64 563.76 569.70 0 -14.05(-2.41%)
Oct 19, 2012 588.01 594.16 578.82 583.75 0 -7.96(-1.34%)
Oct 18, 2012 592.97 601.76 585.20 591.71 0 -5.34(-0.89%)
Oct 17, 2012 585.85 597.92 584.50 597.05 0 +10.64(+1.81%)
Oct 16, 2012 585.67 594.96 580.91 586.40 0 -0.44(-0.07%)
Oct 15, 2012 575.97 587.82 573.50 586.84 0 +14.19(+2.48%)
Oct 12, 2012 576.97 582.63 570.28 572.65 0 -9.58(-1.65%)
Oct 11, 2012 577.84 586.51 577.11 582.23 0 +7.90(+1.37%)
Oct 10, 2012 571.45 577.15 568.56 574.34 0 +0.62(+0.11%)
Oct 09, 2012 573.25 580.53 570.24 573.72 0 -0.74(-0.13%)
Oct 08, 2012 566.24 577.18 567.37 574.46 0 -0.11(-0.02%)
Oct 06, 2012 578.20 583.95 570.28 574.57 0 +0.00(+0.00%)
Oct 05, 2012 577.96 583.95 570.28 574.57 0 -0.64(-0.11%)
Oct 04, 2012 568.13 577.94 566.92 575.21 0 +9.70(+1.71%)
Oct 03, 2012 563.24 569.63 558.18 565.51 0 +2.08(+0.37%)
Oct 02, 2012 563.12 568.31 561.26 563.43 0 +1.77(+0.32%)
Oct 01, 2012 563.56 571.68 558.65 561.66 0 +7.17(+1.29%)
Sep 28, 2012 556.05 559.96 550.91 554.49 0 -4.48(-0.80%)
Sep 27, 2012 552.10 562.41 551.14 558.96 0 +9.17(+1.67%)
Sep 26, 2012 550.28 554.46 544.35 549.79 0 -2.72(-0.49%)
Sep 25, 2012 565.04 570.25 551.54 552.51 0 -12.64(-2.24%)
Sep 24, 2012 561.44 570.72 557.70 565.16 0 -1.45(-0.26%)
Sep 21, 2012 573.12 575.70 564.63 566.60 0 -3.50(-0.61%)
Sep 20, 2012 564.86 571.55 561.94 570.10 0 -5.52(-0.96%)
Sep 19, 2012 579.33 583.06 574.01 575.63 0 -3.07(-0.53%)
Sep 18, 2012 578.30 583.51 574.50 578.70 0 -3.52(-0.60%)
Sep 17, 2012 583.07 588.83 579.53 582.22 0 -7.43(-1.26%)
Sep 14, 2012 585.62 596.89 583.97 589.65 0 +4.68(+0.80%)
Sep 13, 2012 570.26 588.07 568.28 584.97 0 +10.84(+1.89%)
Sep 12, 2012 569.80 576.05 566.74 574.13 0 +5.27(+0.93%)
Sep 11, 2012 560.00 572.21 559.02 568.85 0 +10.09(+1.81%)
Sep 10, 2012 562.30 567.11 557.12 558.76 0 -7.44(-1.31%)
Sep 07, 2012 551.53 568.33 550.20 566.20 0 +16.10(+2.93%)
Sep 06, 2012 535.76 552.30 534.80 550.10 0 +15.47(+2.89%)
Sep 05, 2012 524.73 536.73 523.04 534.63 0 +8.66(+1.65%)
Sep 04, 2012 518.90 529.73 518.24 525.97 0 +7.71(+1.49%)
Sep 03, 2012 515.77 522.81 514.21 518.26 0 -0.00(-0.00%)
Aug 31, 2012 515.77 522.81 514.21 518.26 0 +3.94(+0.77%)
Aug 30, 2012 510.44 516.62 508.62 514.32 0 -1.68(-0.33%)
Aug 29, 2012 512.26 520.34 511.73 516.00 0 +3.73(+0.73%)
Aug 27, 2012 511.81 516.68 509.46 512.27 0 -0.40(-0.08%)
Aug 24, 2012 505.27 514.87 501.71 512.68 0 +2.52(+0.49%)
Aug 23, 2012 513.49 517.13 508.28 510.16 0 -5.46(-1.06%)
Aug 22, 2012 513.10 523.12 509.87 515.62 0 -2.65(-0.51%)
Aug 21, 2012 518.63 529.12 515.17 518.27 0 -0.11(-0.02%)
Aug 20, 2012 509.88 521.21 510.11 518.39 0 +5.61(+1.09%)
Aug 17, 2012 510.41 514.66 507.71 512.77 0 +1.74(+0.34%)
Aug 16, 2012 506.85 514.44 505.72 511.03 0 +1.15(+0.22%)
Aug 15, 2012 506.23 514.05 506.20 509.88 0 +1.50(+0.30%)
Aug 14, 2012 511.88 518.98 506.33 508.38 0 -3.10(-0.61%)
Aug 13, 2012 506.90 514.11 507.39 511.48 0 +0.47(+0.09%)
Aug 11, 2012 509.60 512.94 506.00 511.01 0 +0.00(+0.00%)
Aug 10, 2012 509.60 512.94 506.00 511.01 0 -2.49(-0.49%)
Aug 09, 2012 506.15 515.65 506.32 513.51 0 +4.46(+0.88%)
Aug 08, 2012 505.63 512.68 504.65 509.05 0 -1.39(-0.27%)
Aug 07, 2012 502.61 515.40 503.23 510.43 0 +7.36(+1.46%)
Aug 06, 2012 496.29 507.02 495.09 503.07 0 +7.03(+1.42%)
Aug 03, 2012 486.69 499.70 485.19 496.04 0 +15.48(+3.22%)
Aug 02, 2012 482.50 488.48 476.15 480.56 0 -11.35(-2.31%)
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.