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 (%)
Nov 30, 2009 1099 1166 1132 1161 0 +27.08(+2.39%)
Nov 27, 2009 1088 1148 1122 1134 0 -29.45(-2.53%)
Nov 26, 2009 1136 1180 1154 1163 0 +0.00(+0.00%)
Nov 25, 2009 1136 1180 1154 1163 0 -8.29(-0.71%)
Nov 24, 2009 1137 1180 1164 1172 0 -6.71(-0.57%)
Nov 23, 2009 1130 1192 1171 1178 0 +14.34(+1.23%)
Nov 20, 2009 1133 1180 1160 1164 0 -12.13(-1.03%)
Nov 19, 2009 1150 1195 1167 1176 0 -22.68(-1.89%)
Nov 18, 2009 1200 1206 1186 1199 0 -0.29(-0.02%)
Nov 17, 2009 1164 1212 1190 1199 0 -6.96(-0.58%)
Nov 16, 2009 1162 1219 1193 1206 0 +13.78(+1.16%)
Nov 13, 2009 1151 1202 1181 1192 0 -4.00(-0.33%)
Nov 12, 2009 1173 1216 1190 1196 0 -10.64(-0.88%)
Nov 11, 2009 1172 1220 1194 1207 0 +12.13(+1.02%)
Nov 10, 2009 1167 1206 1187 1195 0 -6.82(-0.57%)
Nov 09, 2009 1147 1205 1178 1202 0 +33.17(+2.84%)
Nov 06, 2009 1126 1178 1153 1169 0 +5.08(+0.44%)
Nov 05, 2009 1122 1174 1143 1163 0 +16.93(+1.48%)
Nov 04, 2009 1138 1179 1141 1147 0 -11.82(-1.02%)
Nov 03, 2009 1107 1164 1136 1158 0 +4.82(+0.42%)
Nov 02, 2009 1125 1172 1123 1154 0 +1.43(+0.12%)
Oct 30, 2009 1159 1199 1145 1152 0 -49.34(-4.11%)
Oct 29, 2009 1146 1204 1164 1201 0 +38.68(+3.33%)
Oct 28, 2009 1170 1209 1159 1163 0 -45.12(-3.74%)
Oct 27, 2009 1184 1226 1198 1208 0 -10.43(-0.86%)
Oct 26, 2009 1197 1248 1209 1218 0 -9.26(-0.75%)
Oct 23, 2009 1206 1238 1219 1228 0 -17.90(-1.44%)
Oct 22, 2009 1187 1249 1207 1246 0 +34.43(+2.84%)
Oct 21, 2009 1188 1246 1204 1211 0 -6.69(-0.55%)
Oct 20, 2009 1195 1229 1208 1218 0 -7.40(-0.60%)
Oct 19, 2009 1194 1235 1207 1225 0 +8.29(+0.68%)
Oct 16, 2009 1185 1234 1198 1217 0 -11.45(-0.93%)
Oct 15, 2009 1204 1237 1211 1228 0 -10.28(-0.83%)
Oct 14, 2009 1205 1247 1219 1239 0 +35.32(+2.94%)
Oct 13, 2009 1176 1210 1189 1203 0 -10.32(-0.85%)
Oct 12, 2009 1212 1222 1203 1214 0 +3.01(+0.25%)
Oct 09, 2009 1204 1215 1198 1211 0 +7.32(+0.61%)
Oct 08, 2009 1202 1223 1194 1203 0 +0.75(+0.06%)
Oct 07, 2009 1173 1205 1177 1203 0 +14.54(+1.22%)
Oct 06, 2009 1179 1205 1171 1188 0 +9.03(+0.77%)
Oct 05, 2009 1149 1182 1151 1179 0 +28.36(+2.46%)
Oct 02, 2009 1126 1165 1125 1151 0 -2.59(-0.22%)
Oct 01, 2009 1185 1191 1150 1153 0 -37.39(-3.14%)
Sep 30, 2009 1182 1201 1173 1191 0 +2.42(+0.20%)
Sep 29, 2009 1171 1201 1180 1188 0 +4.85(+0.41%)
Sep 28, 2009 1142 1192 1162 1183 0 +18.55(+1.59%)
Sep 25, 2009 1157 1183 1151 1165 0 -14.47(-1.23%)
Sep 24, 2009 1182 1207 1168 1179 0 -19.03(-1.59%)
Sep 23, 2009 1204 1229 1195 1198 0 -16.88(-1.39%)
Sep 22, 2009 1181 1219 1190 1215 0 +27.19(+2.29%)
Sep 21, 2009 1169 1200 1175 1188 0 -4.79(-0.40%)
Sep 18, 2009 1161 1200 1172 1193 0 +12.45(+1.05%)
Sep 17, 2009 1153 1192 1162 1180 0 +32.44(+2.83%)
Sep 16, 2009 1130 1170 1137 1148 0 +7.67(+0.67%)
Sep 15, 2009 1126 1153 1125 1140 0 +4.86(+0.43%)
Sep 14, 2009 1099 1137 1106 1135 0 +12.14(+1.08%)
Sep 11, 2009 1116 1140 1117 1123 0 +0.11(+0.01%)
Sep 10, 2009 1084 1127 1098 1123 0 +16.97(+1.53%)
Sep 09, 2009 1079 1112 1086 1106 0 +16.49(+1.51%)
Sep 08, 2009 1076 1097 1078 1090 0 +17.74(+1.66%)
Sep 07, 2009 1046 1079 1057 1072 0 +0.00(+0.00%)
Sep 04, 2009 1046 1079 1057 1072 0 +6.15(+0.58%)
Sep 03, 2009 1043 1074 1052 1066 0 +12.38(+1.18%)
Sep 02, 2009 1062 1076 1049 1053 0 -10.01(-0.94%)
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.