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, 2020 1017 1036 986.69 1003 0 -22.88(-2.23%)
Mar 30, 2020 1008 1038 982.98 1025 0 +20.25(+2.01%)
Mar 27, 2020 993.15 1037 976.57 1005 0 -36.37(-3.49%)
Mar 26, 2020 972.32 1062 961.38 1042 0 +73.69(+7.61%)
Mar 25, 2020 956.67 1008 911.34 967.88 0 +19.16(+2.02%)
Mar 24, 2020 886.23 953.12 873.16 948.73 0 +118.71(+14.30%)
Mar 23, 2020 882.51 900.17 818.64 830.02 0 -63.11(-7.07%)
Mar 20, 2020 932.00 950.05 857.04 893.12 0 -35.31(-3.80%)
Mar 19, 2020 881.57 962.08 825.97 928.44 0 +42.43(+4.79%)
Mar 18, 2020 935.50 971.26 833.34 886.01 0 -110.20(-11.06%)
Mar 17, 2020 955.11 1031 910.73 996.21 0 +62.96(+6.75%)
Mar 16, 2020 945.41 1037 908.90 933.25 0 -164.49(-14.98%)
Mar 13, 2020 1036 1104 970.90 1098 0 +131.69(+13.63%)
Mar 12, 2020 1020 1062 959.48 966.05 0 -140.60(-12.71%)
Mar 11, 2020 1147 1161 1095 1107 0 -76.97(-6.50%)
Mar 10, 2020 1185 1204 1122 1184 0 +47.45(+4.18%)
Mar 09, 2020 1133 1183 1117 1136 0 -112.08(-8.98%)
Mar 06, 2020 1235 1269 1218 1248 0 -33.14(-2.59%)
Mar 05, 2020 1290 1308 1263 1281 0 -50.09(-3.76%)
Mar 04, 2020 1313 1336 1290 1331 0 +35.02(+2.70%)
Mar 03, 2020 1317 1346 1275 1296 0 -22.05(-1.67%)
Mar 02, 2020 1266 1321 1251 1319 0 +53.90(+4.26%)
Feb 28, 2020 1262 1292 1232 1265 0 -35.84(-2.76%)
Feb 27, 2020 1334 1363 1296 1300 0 -58.99(-4.34%)
Feb 26, 2020 1363 1387 1340 1359 0 +7.76(+0.57%)
Feb 25, 2020 1391 1398 1341 1352 0 -34.62(-2.50%)
Feb 24, 2020 1385 1404 1371 1386 0 -38.79(-2.72%)
Feb 21, 2020 1436 1443 1414 1425 0 -17.69(-1.23%)
Feb 20, 2020 1450 1468 1429 1443 0 -28.71(-1.95%)
Feb 19, 2020 1473 1487 1456 1471 0 +5.51(+0.38%)
Feb 18, 2020 1468 1480 1449 1466 0 -11.05(-0.75%)
Feb 14, 2020 1471 1485 1463 1477 0 +5.25(+0.36%)
Feb 13, 2020 1468 1477 1460 1472 0 -1.35(-0.09%)
Feb 12, 2020 1473 1487 1463 1473 0 +1.53(+0.10%)
Feb 11, 2020 1479 1490 1469 1472 0 -0.37(-0.03%)
Feb 10, 2020 1466 1477 1457 1472 0 +1.97(+0.13%)
Feb 07, 2020 1470 1482 1460 1470 0 -8.26(-0.56%)
Feb 06, 2020 1492 1496 1469 1478 0 -7.07(-0.48%)
Feb 05, 2020 1491 1497 1472 1485 0 +10.11(+0.69%)
Feb 04, 2020 1476 1490 1469 1475 0 +22.29(+1.53%)
Feb 03, 2020 1457 1477 1448 1453 0 +2.40(+0.17%)
Jan 31, 2020 1468 1477 1440 1451 0 -28.95(-1.96%)
Jan 30, 2020 1447 1483 1440 1479 0 +17.01(+1.16%)
Jan 29, 2020 1477 1487 1454 1462 0 -4.41(-0.30%)
Jan 28, 2020 1458 1475 1449 1467 0 +18.32(+1.26%)
Jan 27, 2020 1437 1459 1431 1449 0 -15.83(-1.08%)
Jan 24, 2020 1479 1484 1454 1464 0 -14.74(-1.00%)
Jan 23, 2020 1473 1485 1462 1479 0 -4.75(-0.32%)
Jan 22, 2020 1487 1496 1479 1484 0 +2.43(+0.16%)
Jan 21, 2020 1486 1499 1473 1481 0 -22.62(-1.50%)
Jan 17, 2020 1495 1510 1486 1504 0 +9.26(+0.62%)
Jan 16, 2020 1483 1504 1476 1495 0 +44.84(+3.09%)
Jan 15, 2020 1438 1462 1426 1450 0 +2.55(+0.18%)
Jan 14, 2020 1451 1460 1442 1447 0 +0.01(+0.00%)
Jan 13, 2020 1441 1451 1433 1447 0 +9.91(+0.69%)
Jan 10, 2020 1445 1450 1432 1438 0 -6.16(-0.43%)
Jan 09, 2020 1438 1452 1430 1444 0 +18.39(+1.29%)
Jan 08, 2020 1415 1437 1412 1425 0 +11.75(+0.83%)
Jan 07, 2020 1416 1424 1406 1414 0 -0.17(-0.01%)
Jan 06, 2020 1402 1416 1395 1414 0 +3.92(+0.28%)
Jan 03, 2020 1403 1415 1396 1410 0 -7.03(-0.50%)
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.