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 (%)
Mar 28, 2013 1116 1116 1116 0 +3.64(+0.33%)
Mar 27, 2013 1107 1116 1092 1113 0 -0.58(-0.05%)
Mar 26, 2013 1114 1118 1106 1113 0 +3.37(+0.30%)
Mar 25, 2013 1123 1128 1103 1110 0 -11.25(-1.00%)
Mar 22, 2013 1122 1127 1116 1121 0 +4.97(+0.45%)
Mar 21, 2013 1122 1131 1111 1116 0 -7.77(-0.69%)
Mar 20, 2013 1110 1128 1108 1124 0 +20.47(+1.86%)
Mar 19, 2013 1112 1118 1091 1103 0 -6.15(-0.55%)
Mar 18, 2013 1108 1120 1101 1110 0 -10.40(-0.93%)
Mar 15, 2013 1119 1126 1111 1120 0 -10.77(-0.95%)
Mar 14, 2013 1126 1144 1116 1131 0 +2.91(+0.26%)
Mar 13, 2013 1114 1130 1108 1128 0 +16.80(+1.51%)
Mar 12, 2013 1110 1117 1104 1111 0 -11.12(-0.99%)
Mar 11, 2013 1113 1126 1109 1122 0 +19.19(+1.74%)
Mar 08, 2013 1100 1112 1095 1103 0 +3.95(+0.36%)
Mar 07, 2013 1093 1108 1087 1099 0 -2.50(-0.23%)
Mar 06, 2013 1093 1113 1087 1101 0 +15.35(+1.41%)
Mar 05, 2013 1078 1095 1076 1086 0 +11.34(+1.06%)
Mar 04, 2013 1064 1077 1058 1075 0 +12.20(+1.15%)
Mar 01, 2013 1047 1066 1037 1063 0 +21.15(+2.03%)
Feb 28, 2013 1043 1052 1036 1041 0 -6.22(-0.59%)
Feb 27, 2013 1037 1053 1031 1048 0 +6.07(+0.58%)
Feb 26, 2013 1043 1052 1028 1042 0 -14.59(-1.38%)
Feb 22, 2013 1047 1059 1043 1056 0 +18.44(+1.78%)
Feb 21, 2013 1052 1053 1032 1038 0 -15.09(-1.43%)
Feb 20, 2013 1064 1076 1052 1053 0 -4.68(-0.44%)
Feb 15, 2013 1058 1058 1058 0 -1.58(-0.15%)
Feb 14, 2013 1056 1064 1048 1059 0 -3.52(-0.33%)
Feb 13, 2013 1067 1073 1058 1063 0 -8.01(-0.75%)
Feb 12, 2013 1065 1074 1063 1071 0 +12.79(+1.21%)
Feb 11, 2013 1050 1064 1045 1058 0 +7.44(+0.71%)
Feb 08, 2013 1055 1061 1045 1050 0 -2.50(-0.24%)
Feb 07, 2013 1044 1062 1029 1053 0 +17.27(+1.67%)
Feb 06, 2013 1023 1039 1018 1036 0 +9.44(+0.92%)
Feb 04, 2013 1033 1038 1022 1026 0 -15.31(-1.47%)
Feb 01, 2013 1028 1048 1025 1041 0 +6.32(+0.61%)
Jan 31, 2013 1031 1042 1020 1035 0 +6.11(+0.59%)
Jan 30, 2013 1024 1039 1019 1029 0 +9.16(+0.90%)
Jan 29, 2013 1006 1027 1004 1020 0 +20.33(+2.03%)
Jan 28, 2013 1001 1007 991.04 999.56 0 -2.56(-0.26%)
Jan 25, 2013 996.87 1007 987.79 1002 0 +3.62(+0.36%)
Jan 24, 2013 989.89 1008 987.24 998.50 0 +23.85(+2.45%)
Jan 23, 2013 976.20 983.43 968.47 974.65 0 -15.95(-1.61%)
Jan 22, 2013 982.90 997.31 976.57 990.60 0 +7.77(+0.79%)
Jan 18, 2013 982.83 982.83 982.83 0 +4.97(+0.51%)
Jan 17, 2013 970.96 982.26 966.64 977.86 0 +9.72(+1.00%)
Jan 16, 2013 971.95 977.64 962.90 968.14 0 -12.82(-1.31%)
Jan 15, 2013 970.42 982.16 966.81 980.97 0 -3.99(-0.40%)
Jan 14, 2013 984.30 990.41 978.43 984.95 0 +2.21(+0.22%)
Jan 12, 2013 976.99 987.59 974.23 982.75 0 +0.00(+0.00%)
Jan 11, 2013 976.99 987.59 974.23 982.75 0 -4.12(-0.42%)
Jan 10, 2013 983.42 990.76 977.38 986.87 0 +3.81(+0.39%)
Jan 09, 2013 987.25 990.64 975.74 983.06 0 +13.95(+1.44%)
Jan 08, 2013 975.09 981.97 959.83 969.11 0 -18.05(-1.83%)
Jan 07, 2013 985.66 992.36 973.91 987.16 0 -20.35(-2.02%)
Jan 04, 2013 992.10 1014 989.85 1008 0 +11.15(+1.12%)
Jan 03, 2013 998.82 1007 987.79 996.36 0 -6.24(-0.62%)
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.