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 (%)
Nov 30, 2011 699.03 719.88 689.47 718.12 0 +44.60(+6.62%)
Nov 29, 2011 679.10 683.90 667.45 673.53 0 -2.44(-0.36%)
Nov 28, 2011 669.98 684.53 663.27 675.97 0 +24.52(+3.76%)
Nov 25, 2011 648.66 661.61 646.11 651.45 0 +1.32(+0.20%)
Nov 23, 2011 650.13 650.13 650.13 0 -12.11(-1.83%)
Nov 22, 2011 668.33 675.78 658.10 662.24 0 -8.08(-1.21%)
Nov 21, 2011 674.65 679.61 664.82 670.32 0 -15.31(-2.23%)
Nov 18, 2011 692.17 695.26 681.87 685.63 0 -1.51(-0.22%)
Nov 17, 2011 699.77 704.76 683.75 687.14 0 -9.95(-1.43%)
Nov 16, 2011 710.12 714.53 694.12 697.09 0 -24.10(-3.34%)
Nov 15, 2011 717.01 728.11 709.40 721.20 0 -1.80(-0.25%)
Nov 14, 2011 730.39 733.84 715.96 723.00 0 -0.91(-0.13%)
Nov 11, 2011 719.67 728.02 714.54 723.91 0 +13.32(+1.87%)
Nov 10, 2011 712.69 719.90 701.57 710.59 0 +8.07(+1.15%)
Nov 09, 2011 725.12 728.31 699.97 702.52 0 -40.46(-5.45%)
Nov 08, 2011 735.04 756.92 723.02 742.98 0 -20.28(-2.66%)
Nov 07, 2011 758.59 767.25 748.74 763.27 0 +1.47(+0.19%)
Nov 04, 2011 759.80 767.56 750.58 761.80 0 -7.68(-1.00%)
Nov 03, 2011 750.50 773.67 732.48 769.48 0 +20.88(+2.79%)
Nov 02, 2011 737.90 750.50 726.21 748.60 0 +24.31(+3.36%)
Nov 01, 2011 730.27 746.70 720.27 724.29 0 -37.65(-4.94%)
Oct 31, 2011 776.67 784.47 761.40 761.94 0 -37.18(-4.65%)
Oct 28, 2011 808.14 814.46 792.98 799.12 0 -15.39(-1.89%)
Oct 27, 2011 787.43 819.67 783.58 814.52 0 +68.11(+9.13%)
Oct 26, 2011 751.64 757.51 727.62 746.40 0 +6.87(+0.93%)
Oct 25, 2011 755.88 759.41 736.45 739.53 0 -24.82(-3.25%)
Oct 24, 2011 747.10 768.15 744.50 764.36 0 +19.86(+2.67%)
Oct 21, 2011 738.53 750.44 733.44 744.50 0 +16.53(+2.27%)
Oct 20, 2011 725.44 732.45 711.25 727.97 0 +4.64(+0.64%)
Oct 19, 2011 739.09 744.96 720.69 723.32 0 -25.89(-3.46%)
Oct 18, 2011 733.29 753.75 723.02 749.22 0 +14.06(+1.91%)
Oct 17, 2011 753.44 761.13 731.08 735.16 0 -20.78(-2.75%)
Oct 14, 2011 764.01 767.21 741.38 755.94 0 +0.28(+0.04%)
Oct 13, 2011 749.55 760.01 740.20 755.66 0 +7.87(+1.05%)
Oct 12, 2011 743.32 754.75 736.39 747.79 0 +10.02(+1.36%)
Oct 11, 2011 733.34 743.42 726.52 737.76 0 +0.19(+0.03%)
Oct 10, 2011 721.82 739.31 718.39 737.58 0 +29.47(+4.16%)
Oct 07, 2011 724.54 734.72 702.69 708.11 0 -16.67(-2.30%)
Oct 06, 2011 713.76 725.64 704.16 724.78 0 +22.58(+3.22%)
Oct 05, 2011 689.73 708.34 679.58 702.20 0 +9.79(+1.41%)
Oct 04, 2011 663.11 696.94 651.49 692.41 0 +22.00(+3.28%)
Oct 03, 2011 697.24 701.91 669.12 670.42 0 -26.83(-3.85%)
Sep 30, 2011 708.08 714.18 692.12 697.25 0 -25.85(-3.58%)
Sep 29, 2011 720.16 728.18 703.96 723.10 0 +16.24(+2.30%)
Sep 28, 2011 725.75 729.97 705.74 706.86 0 -8.67(-1.21%)
Sep 27, 2011 727.82 736.68 711.31 715.53 0 +0.31(+0.04%)
Sep 26, 2011 698.11 716.67 688.40 715.23 0 +17.35(+2.49%)
Sep 23, 2011 681.63 702.22 677.27 697.88 0 +12.84(+1.87%)
Sep 22, 2011 682.82 697.18 671.31 685.04 0 -15.55(-2.22%)
Sep 21, 2011 731.11 736.37 698.72 700.59 0 -31.53(-4.31%)
Sep 20, 2011 735.30 745.18 728.79 732.12 0 -6.11(-0.83%)
Sep 19, 2011 729.28 746.94 729.25 738.22 0 -15.01(-1.99%)
Sep 16, 2011 760.76 767.18 745.50 753.23 0 +4.08(+0.54%)
Sep 15, 2011 738.46 751.17 732.04 749.15 0 +13.92(+1.89%)
Sep 14, 2011 724.95 744.61 712.91 735.23 0 +10.91(+1.51%)
Sep 13, 2011 718.57 731.08 710.40 724.32 0 +14.01(+1.97%)
Sep 12, 2011 694.42 710.87 688.55 710.30 0 +2.77(+0.39%)
Sep 09, 2011 702.83 720.60 700.63 707.54 0 -13.99(-1.94%)
Sep 08, 2011 728.42 736.22 719.10 721.53 0 -21.17(-2.85%)
Sep 07, 2011 716.77 744.38 723.67 742.70 0 +30.31(+4.25%)
Sep 06, 2011 695.96 715.33 699.65 712.39 0 -25.61(-3.47%)
Sep 02, 2011 738.00 738.00 738.00 0 -26.62(-3.48%)
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.