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 (%)
Feb 26, 2010 976.17 1009 988.60 1001 0 +8.29(+0.84%)
Feb 25, 2010 962.95 994.21 976.08 992.41 0 -5.56(-0.56%)
Feb 24, 2010 971.86 1005 991.90 997.97 0 +2.60(+0.26%)
Feb 23, 2010 975.09 1009 986.49 995.37 0 -4.59(-0.46%)
Feb 22, 2010 978.63 1009 993.14 999.96 0 -0.20(-0.02%)
Feb 19, 2010 965.61 1008 982.04 1000 0 +14.97(+1.52%)
Feb 18, 2010 953.84 990.99 972.65 985.19 0 +2.36(+0.24%)
Feb 17, 2010 962.76 991.70 971.11 982.83 0 +4.06(+0.42%)
Feb 16, 2010 944.75 981.17 961.79 978.77 0 +15.61(+1.62%)
Feb 12, 2010 963.15 963.15 963.15 0 -2.43(-0.25%)
Feb 11, 2010 942.00 973.98 955.70 965.59 0 +0.10(+0.01%)
Feb 10, 2010 936.89 980.29 949.91 965.49 0 +2.48(+0.26%)
Feb 09, 2010 951.93 980.57 956.10 963.01 0 -2.45(-0.25%)
Feb 08, 2010 966.48 994.34 963.29 965.46 0 -7.57(-0.78%)
Feb 05, 2010 937.89 975.96 949.36 973.03 0 +11.07(+1.15%)
Feb 04, 2010 971.19 997.17 958.39 961.96 0 -37.83(-3.78%)
Feb 03, 2010 988.98 1017 992.07 999.80 0 -17.54(-1.72%)
Feb 02, 2010 992.54 1038 997.43 1017 0 +1.06(+0.10%)
Feb 01, 2010 984.42 1022 1002 1016 0 +14.16(+1.41%)
Jan 29, 2010 1011 1028 996.41 1002 0 -10.78(-1.06%)
Jan 28, 2010 1038 1039 1005 1013 0 -20.27(-1.96%)
Jan 27, 2010 1013 1036 1009 1033 0 +13.30(+1.30%)
Jan 26, 2010 1007 1042 1018 1020 0 -18.59(-1.79%)
Jan 25, 2010 1015 1050 1029 1038 0 +11.27(+1.10%)
Jan 22, 2010 1025 1060 1023 1027 0 -22.26(-2.12%)
Jan 21, 2010 1055 1066 1038 1049 0 -1.49(-0.14%)
Jan 20, 2010 1027 1063 1035 1051 0 -24.01(-2.23%)
Jan 19, 2010 1042 1090 1055 1075 0 -4.27(-0.40%)
Jan 15, 2010 1079 1079 1079 0 -4.81(-0.44%)
Jan 14, 2010 1050 1092 1068 1084 0 +10.42(+0.97%)
Jan 13, 2010 1072 1080 1062 1074 0 -2.24(-0.21%)
Jan 12, 2010 1053 1095 1068 1076 0 +4.19(+0.39%)
Jan 11, 2010 1053 1080 1066 1072 0 -0.26(-0.02%)
Jan 08, 2010 1044 1077 1055 1072 0 +4.37(+0.41%)
Jan 07, 2010 1038 1073 1041 1068 0 +4.57(+0.43%)
Jan 06, 2010 1071 1075 1056 1063 0 -6.56(-0.61%)
Jan 05, 2010 1056 1073 1048 1070 0 +0.47(+0.04%)
Jan 04, 2010 1041 1072 1034 1069 0 +36.13(+3.50%)
Dec 31, 2009 1033 1033 1033 0 -10.29(-0.99%)
Dec 30, 2009 1026 1045 1026 1043 0 +3.80(+0.37%)
Dec 29, 2009 1039 1052 1035 1039 0 -2.19(-0.21%)
Dec 28, 2009 1034 1052 1034 1042 0 -7.34(-0.70%)
Dec 24, 2009 1040 1057 1045 1049 0 +2.28(+0.22%)
Dec 23, 2009 1041 1058 1043 1047 0 +2.62(+0.25%)
Dec 22, 2009 1017 1052 1021 1044 0 +20.50(+2.00%)
Dec 21, 2009 1001 1028 1006 1024 0 +11.24(+1.11%)
Dec 18, 2009 1001 1018 992.57 1012 0 +12.91(+1.29%)
Dec 17, 2009 998.14 1017 995.03 999.41 0 -23.48(-2.30%)
Dec 16, 2009 1002 1029 1004 1023 0 +35.10(+3.55%)
Dec 15, 2009 986.74 1005 984.86 987.79 0 -15.47(-1.54%)
Dec 14, 2009 1006 1019 993.98 1003 0 -16.12(-1.58%)
Dec 11, 2009 1015 1026 1008 1019 0 +6.37(+0.63%)
Dec 10, 2009 1017 1029 1006 1013 0 -11.35(-1.11%)
Dec 09, 2009 1015 1029 1000 1024 0 +5.58(+0.55%)
Dec 08, 2009 1022 1031 1010 1019 0 -10.01(-0.97%)
Dec 07, 2009 1030 1042 1020 1029 0 -16.73(-1.60%)
Dec 04, 2009 1033 1054 1025 1046 0 +32.14(+3.17%)
Dec 03, 2009 1021 1038 1010 1013 0 -9.05(-0.89%)
Dec 02, 2009 1016 1032 1011 1022 0 +4.08(+0.40%)
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.