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 (%)
Dec 30, 2011 679.79 685.15 676.12 680.60 0 -1.36(-0.20%)
Dec 29, 2011 672.78 687.61 670.93 681.96 0 +11.12(+1.66%)
Dec 28, 2011 686.84 688.48 669.23 670.84 0 -16.63(-2.42%)
Dec 27, 2011 690.65 694.36 684.87 687.47 0 -6.16(-0.89%)
Dec 23, 2011 693.64 693.64 693.64 0 +12.72(+1.87%)
Dec 21, 2011 686.96 688.96 670.51 680.91 0 -7.88(-1.14%)
Dec 20, 2011 669.76 695.21 668.04 688.79 0 +27.40(+4.14%)
Dec 19, 2011 675.64 679.33 657.81 661.39 0 -14.36(-2.13%)
Dec 16, 2011 682.02 687.05 669.68 675.75 0 +0.17(+0.03%)
Dec 15, 2011 684.77 690.29 671.81 675.58 0 -2.83(-0.42%)
Dec 14, 2011 681.70 688.55 672.54 678.41 0 -18.29(-2.62%)
Dec 13, 2011 712.92 719.09 690.92 696.70 0 -12.62(-1.78%)
Dec 12, 2011 711.70 714.75 699.12 709.32 0 -8.79(-1.22%)
Dec 09, 2011 706.74 723.83 702.96 718.10 0 +11.13(+1.57%)
Dec 08, 2011 721.41 727.95 702.12 706.97 0 -21.46(-2.95%)
Dec 07, 2011 721.23 732.54 712.14 728.44 0 +3.41(+0.47%)
Dec 06, 2011 721.64 729.36 715.22 725.03 0 -0.19(-0.03%)
Dec 05, 2011 719.67 730.81 714.15 725.22 0 +18.88(+2.67%)
Dec 02, 2011 719.88 724.80 702.64 706.34 0 -5.20(-0.73%)
Dec 01, 2011 713.48 717.85 701.21 711.53 0 -6.59(-0.92%)
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%)
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.