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 (%)
Mar 31, 2009 798.52 828.11 786.97 813.56 0 +31.22(+3.99%)
Mar 30, 2009 802.93 816.34 774.94 782.34 0 -54.17(-6.48%)
Mar 27, 2009 851.97 866.38 832.22 836.51 0 -33.36(-3.83%)
Mar 26, 2009 872.49 882.12 848.26 869.87 0 +2.60(+0.30%)
Mar 25, 2009 859.28 883.59 820.62 867.27 0 +18.09(+2.13%)
Mar 24, 2009 854.29 896.56 832.40 849.18 0 -18.86(-2.17%)
Mar 23, 2009 833.25 870.59 817.19 868.03 0 +99.58(+12.96%)
Mar 20, 2009 788.61 801.30 757.58 768.45 0 -26.19(-3.30%)
Mar 19, 2009 830.27 840.17 777.96 794.64 0 -30.78(-3.73%)
Mar 18, 2009 780.39 836.44 767.89 825.42 0 +30.92(+3.89%)
Mar 17, 2009 743.96 796.57 736.91 794.50 0 +41.08(+5.45%)
Mar 16, 2009 796.43 808.77 745.42 753.42 0 -32.20(-4.10%)
Mar 13, 2009 782.84 799.41 758.82 785.62 0 +9.73(+1.25%)
Mar 12, 2009 736.57 779.70 721.12 775.90 0 +36.72(+4.97%)
Mar 11, 2009 723.45 758.38 703.71 739.17 0 +35.09(+4.98%)
Mar 10, 2009 651.46 709.64 645.28 704.09 0 +77.44(+12.36%)
Mar 09, 2009 623.81 651.70 613.08 626.65 0 -9.61(-1.51%)
Mar 06, 2009 667.00 683.38 618.12 636.25 0 -22.71(-3.45%)
Mar 05, 2009 675.80 689.36 644.74 658.97 0 -32.54(-4.71%)
Mar 04, 2009 680.25 710.23 663.94 691.51 0 +28.15(+4.24%)
Mar 03, 2009 688.51 695.90 642.03 663.36 0 -17.51(-2.57%)
Mar 02, 2009 697.80 711.03 669.73 680.87 0 -36.80(-5.13%)
Feb 27, 2009 714.83 740.31 700.45 717.67 0 -19.31(-2.62%)
Feb 26, 2009 748.86 764.16 726.48 736.98 0 +6.88(+0.94%)
Feb 25, 2009 736.17 758.60 710.66 730.10 0 -15.00(-2.01%)
Feb 24, 2009 679.85 748.78 671.31 745.11 0 +71.41(+10.60%)
Feb 23, 2009 718.33 726.90 670.61 673.70 0 -30.69(-4.36%)
Feb 20, 2009 692.85 723.99 668.52 704.38 0 -11.67(-1.63%)
Feb 19, 2009 726.06 742.85 709.76 716.05 0 +4.15(+0.58%)
Feb 18, 2009 730.61 735.06 687.28 711.90 0 -4.95(-0.69%)
Feb 17, 2009 757.77 763.35 711.44 716.85 0 -69.02(-8.78%)
Feb 16, 2009 783.44 801.94 771.98 785.88 0 +0.00(+0.00%)
Feb 13, 2009 783.44 801.94 771.98 785.88 0 -1.80(-0.23%)
Feb 12, 2009 769.40 794.59 754.08 787.68 0 +5.56(+0.71%)
Feb 11, 2009 767.33 789.78 749.66 782.12 0 +28.23(+3.74%)
Feb 10, 2009 799.22 814.86 746.65 753.89 0 -52.81(-6.55%)
Feb 09, 2009 798.34 817.98 776.40 806.70 0 +5.20(+0.65%)
Feb 06, 2009 791.00 815.71 770.35 801.50 0 +19.10(+2.44%)
Feb 05, 2009 746.86 802.42 739.54 782.40 0 +27.24(+3.61%)
Feb 04, 2009 737.27 776.93 729.46 755.16 0 +23.69(+3.24%)
Feb 03, 2009 736.05 749.17 707.95 731.47 0 +4.26(+0.59%)
Feb 02, 2009 706.27 739.24 695.39 727.21 0 +3.38(+0.47%)
Jan 30, 2009 741.28 757.91 712.53 723.83 0 -17.92(-2.42%)
Jan 29, 2009 759.81 773.04 737.00 741.75 0 -38.93(-4.99%)
Jan 28, 2009 752.54 792.94 743.09 780.67 0 +62.52(+8.71%)
Jan 27, 2009 707.11 724.70 694.90 718.15 0 +20.86(+2.99%)
Jan 26, 2009 705.53 732.90 683.28 697.30 0 -0.59(-0.08%)
Jan 23, 2009 649.82 704.42 640.21 697.89 0 +24.77(+3.68%)
Jan 22, 2009 655.73 699.47 633.52 673.11 0 -3.46(-0.51%)
Jan 21, 2009 621.88 680.23 611.97 676.57 0 +77.25(+12.89%)
Jan 20, 2009 662.18 666.31 597.55 599.32 0 -79.69(-11.74%)
Jan 19, 2009 697.86 706.82 646.85 679.01 0 +0.00(+0.00%)
Jan 16, 2009 697.86 706.82 646.85 679.01 0 -0.74(-0.11%)
Jan 15, 2009 691.02 704.64 645.70 679.75 0 -16.23(-2.33%)
Jan 14, 2009 711.02 718.85 683.27 695.98 0 -30.23(-4.16%)
Jan 13, 2009 707.72 739.87 697.04 726.21 0 +1.81(+0.25%)
Jan 12, 2009 758.11 768.81 710.71 724.40 0 -30.40(-4.03%)
Jan 09, 2009 769.88 783.16 737.54 754.80 0 -11.33(-1.48%)
Jan 08, 2009 755.89 777.77 740.32 766.13 0 +2.72(+0.36%)
Jan 07, 2009 782.86 793.59 752.20 763.41 0 -34.33(-4.30%)
Jan 06, 2009 794.74 821.42 776.12 797.73 0 +14.66(+1.87%)
Jan 05, 2009 762.15 803.04 754.87 783.07 0 +17.04(+2.22%)
Jan 02, 2009 737.67 772.60 724.02 766.04 0 +25.09(+3.39%)
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.