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 (%)
May 29, 2009 965.47 991.38 950.50 982.50 0 +17.63(+1.83%)
May 28, 2009 956.27 975.23 939.62 964.87 0 +16.76(+1.77%)
May 27, 2009 978.70 992.28 942.57 948.11 0 -34.40(-3.50%)
May 26, 2009 950.72 987.34 940.87 982.50 0 +34.12(+3.60%)
May 25, 2009 958.53 971.76 942.33 948.39 0 +0.00(+0.00%)
May 22, 2009 958.53 971.76 942.33 948.39 0 +4.82(+0.51%)
May 21, 2009 942.84 960.86 922.39 943.57 0 -18.93(-1.97%)
May 20, 2009 979.36 994.78 955.57 962.49 0 +3.08(+0.32%)
May 19, 2009 976.19 990.71 957.13 959.42 0 -10.84(-1.12%)
May 18, 2009 934.40 973.61 925.56 970.26 0 +46.24(+5.00%)
May 15, 2009 934.41 942.95 914.68 924.01 0 -5.67(-0.61%)
May 14, 2009 910.25 940.38 900.60 929.68 0 +12.13(+1.32%)
May 13, 2009 940.53 956.41 912.70 917.55 0 -42.12(-4.39%)
May 12, 2009 975.56 986.73 942.57 959.67 0 -9.48(-0.98%)
May 11, 2009 980.67 997.89 960.39 969.15 0 -28.64(-2.87%)
May 08, 2009 956.36 998.80 947.88 997.79 0 +61.68(+6.59%)
May 07, 2009 981.87 994.14 928.42 936.11 0 -39.26(-4.03%)
May 06, 2009 962.14 991.80 927.83 975.37 0 +20.25(+2.12%)
May 05, 2009 959.57 972.90 943.34 955.12 0 -12.43(-1.28%)
May 04, 2009 937.80 971.89 919.77 967.55 0 +40.05(+4.32%)
May 01, 2009 921.03 944.91 910.11 927.51 0 +3.99(+0.43%)
Apr 30, 2009 944.59 957.51 908.44 923.52 0 -17.91(-1.90%)
Apr 29, 2009 922.07 953.78 905.87 941.42 0 +26.86(+2.94%)
Apr 28, 2009 903.80 932.26 896.42 914.57 0 -10.03(-1.09%)
Apr 27, 2009 920.09 937.89 908.37 924.60 0 -8.05(-0.86%)
Apr 24, 2009 934.55 952.84 905.12 932.65 0 -8.45(-0.90%)
Apr 23, 2009 913.79 950.24 905.06 941.10 0 +29.26(+3.21%)
Apr 22, 2009 915.85 950.65 899.80 911.85 0 -18.12(-1.95%)
Apr 21, 2009 867.26 932.95 854.90 929.96 0 +57.15(+6.55%)
Apr 20, 2009 912.43 920.96 869.53 872.81 0 -59.47(-6.38%)
Apr 17, 2009 929.96 951.93 908.62 932.29 0 +7.08(+0.77%)
Apr 16, 2009 933.84 946.34 885.40 925.21 0 -5.16(-0.55%)
Apr 15, 2009 868.89 931.83 859.55 930.36 0 +46.83(+5.30%)
Apr 14, 2009 911.27 923.61 874.25 883.53 0 -36.38(-3.95%)
Apr 13, 2009 881.47 924.83 869.03 919.91 0 +23.49(+2.62%)
Apr 10, 2009 848.00 902.94 838.37 896.42 0 +0.00(+0.00%)
Apr 09, 2009 848.00 902.94 838.37 896.42 0 +81.27(+9.97%)
Apr 08, 2009 811.63 828.87 800.17 815.15 0 +9.44(+1.17%)
Apr 07, 2009 809.53 826.49 800.61 805.72 0 -24.26(-2.92%)
Apr 06, 2009 830.95 848.48 815.91 829.98 0 -25.16(-2.94%)
Apr 03, 2009 834.69 856.37 819.89 855.14 0 +21.34(+2.56%)
Apr 02, 2009 811.62 848.89 801.44 833.80 0 +44.68(+5.66%)
Apr 01, 2009 772.42 796.05 752.53 789.12 0 +10.06(+1.29%)
Mar 31, 2009 753.85 791.60 746.24 779.05 0 +27.17(+3.61%)
Mar 30, 2009 763.90 781.14 742.06 751.88 0 -39.91(-5.04%)
Mar 27, 2009 814.30 824.08 788.17 791.79 0 -38.83(-4.67%)
Mar 26, 2009 811.31 836.42 796.70 830.62 0 +29.91(+3.74%)
Mar 25, 2009 780.76 810.88 764.48 800.71 0 +26.31(+3.40%)
Mar 24, 2009 795.70 818.09 767.42 774.39 0 -39.08(-4.80%)
Mar 23, 2009 770.24 819.35 758.21 813.48 0 +89.09(+12.30%)
Mar 20, 2009 728.57 745.92 714.88 724.39 0 -9.66(-1.32%)
Mar 19, 2009 793.33 801.00 724.23 734.05 0 -57.42(-7.25%)
Mar 18, 2009 737.33 793.72 720.53 791.47 0 +44.26(+5.92%)
Mar 17, 2009 705.33 749.32 700.36 747.20 0 +41.26(+5.85%)
Mar 16, 2009 718.05 742.34 697.16 705.94 0 -10.31(-1.44%)
Mar 13, 2009 713.75 724.95 695.76 716.25 0 +6.51(+0.92%)
Mar 12, 2009 678.17 713.97 658.92 709.74 0 +29.92(+4.40%)
Mar 11, 2009 664.67 689.64 652.14 679.82 0 +20.99(+3.19%)
Mar 10, 2009 611.49 660.30 601.45 658.82 0 +63.81(+10.72%)
Mar 09, 2009 596.58 609.83 582.40 595.01 0 -7.20(-1.20%)
Mar 06, 2009 610.51 617.38 579.45 602.22 0 -2.71(-0.45%)
Mar 05, 2009 626.01 637.90 596.13 604.93 0 -31.85(-5.00%)
Mar 04, 2009 641.36 653.40 621.87 636.78 0 -5.45(-0.85%)
Mar 03, 2009 652.36 664.22 630.45 642.22 0 +5.69(+0.89%)
Mar 02, 2009 653.31 662.93 629.12 636.53 0 -15.94(-2.44%)
Feb 27, 2009 648.93 682.04 642.77 652.47 0 -15.03(-2.25%)
Feb 26, 2009 692.09 698.57 660.55 667.50 0 -6.58(-0.98%)
Feb 25, 2009 680.40 696.65 657.48 674.08 0 -19.96(-2.88%)
Feb 24, 2009 648.53 696.80 642.61 694.03 0 +41.69(+6.39%)
Feb 23, 2009 689.32 700.38 650.32 652.34 0 -45.23(-6.48%)
Feb 20, 2009 673.25 710.03 661.37 697.57 0 +13.67(+2.00%)
Feb 19, 2009 691.87 710.76 679.54 683.91 0 -5.10(-0.74%)
Feb 18, 2009 698.75 710.61 673.45 689.00 0 -2.41(-0.35%)
Feb 17, 2009 691.72 711.29 674.77 691.42 0 -30.90(-4.28%)
Feb 16, 2009 728.41 743.06 708.70 722.32 0 +0.00(+0.00%)
Feb 13, 2009 728.41 743.06 708.70 722.32 0 -12.65(-1.72%)
Feb 12, 2009 718.20 745.71 702.99 734.97 0 -8.23(-1.11%)
Feb 11, 2009 744.98 753.16 725.11 743.20 0 +4.24(+0.57%)
Feb 10, 2009 775.31 791.69 731.94 738.96 0 -42.32(-5.42%)
Feb 09, 2009 783.49 794.80 764.22 781.28 0 -13.35(-1.68%)
Feb 06, 2009 769.79 811.21 756.55 794.63 0 +11.95(+1.53%)
Feb 05, 2009 756.20 797.69 749.42 782.68 0 +21.05(+2.76%)
Feb 04, 2009 745.60 776.92 736.86 761.63 0 +12.86(+1.72%)
Feb 03, 2009 742.98 759.16 721.67 748.77 0 +14.66(+2.00%)
Feb 02, 2009 742.41 752.69 707.31 734.12 0 -22.45(-2.97%)
Jan 30, 2009 772.95 780.20 744.81 756.57 0 -12.12(-1.58%)
Jan 29, 2009 837.50 842.90 764.89 768.69 0 -99.88(-11.50%)
Jan 28, 2009 824.45 875.16 817.85 868.58 0 +64.54(+8.03%)
Jan 27, 2009 780.88 813.02 768.84 804.04 0 +13.57(+1.72%)
Jan 26, 2009 806.72 830.65 776.00 790.47 0 -17.86(-2.21%)
Jan 23, 2009 776.13 818.55 760.76 808.33 0 +13.15(+1.65%)
Jan 22, 2009 799.51 829.08 772.13 795.17 0 -28.19(-3.42%)
Jan 21, 2009 783.90 826.07 759.22 823.36 0 +58.40(+7.63%)
Jan 20, 2009 824.34 832.00 762.98 764.96 0 -65.81(-7.92%)
Jan 19, 2009 847.88 858.92 802.83 830.77 0 +0.00(+0.00%)
Jan 16, 2009 847.88 858.92 802.83 830.77 0 -9.59(-1.14%)
Jan 15, 2009 837.12 862.40 812.55 840.36 0 +5.10(+0.61%)
Jan 14, 2009 850.15 861.83 826.67 835.26 0 -34.99(-4.02%)
Jan 13, 2009 854.24 878.50 841.58 870.25 0 -0.70(-0.08%)
Jan 12, 2009 887.44 893.80 861.60 870.95 0 -18.38(-2.07%)
Jan 09, 2009 918.42 926.21 882.20 889.33 0 -17.00(-1.88%)
Jan 08, 2009 891.84 916.87 878.22 906.33 0 +2.18(+0.24%)
Jan 07, 2009 915.77 930.87 896.59 904.15 0 -31.45(-3.36%)
Jan 06, 2009 916.23 942.01 900.84 935.60 0 +22.71(+2.49%)
Jan 05, 2009 928.06 938.53 902.46 912.88 0 -18.53(-1.99%)
Jan 02, 2009 922.32 940.68 899.61 931.41 0 +6.93(+0.75%)
Jan 01, 2009 896.36 929.20 886.56 924.48 0 +0.00(+0.00%)
Dec 31, 2008 896.36 929.20 886.56 924.48 0 +30.08(+3.36%)
Dec 30, 2008 856.78 896.63 846.61 894.40 0 +30.99(+3.59%)
Dec 29, 2008 869.71 875.69 848.31 863.41 0 -14.98(-1.71%)
Dec 26, 2008 867.96 887.04 858.22 878.39 0 +15.68(+1.82%)
Dec 25, 2008 858.09 866.32 846.05 862.72 0 +0.00(+0.00%)
Dec 24, 2008 858.09 866.32 846.05 862.72 0 +2.88(+0.33%)
Dec 23, 2008 871.45 885.46 849.52 859.84 0 -6.72(-0.78%)
Dec 22, 2008 884.36 895.13 851.13 866.56 0 +0.61(+0.07%)
Dec 19, 2008 890.37 908.37 849.01 865.95 0 -0.69(-0.08%)
Dec 18, 2008 897.67 908.10 850.37 866.64 0 -15.09(-1.71%)
Dec 17, 2008 874.96 905.51 859.44 881.73 0 -15.24(-1.70%)
Dec 16, 2008 855.20 909.29 839.90 896.97 0 +43.34(+5.08%)
Dec 15, 2008 865.56 896.65 832.23 853.63 0 -29.44(-3.33%)
Dec 12, 2008 873.46 894.73 845.30 883.07 0 -5.05(-0.57%)
Dec 11, 2008 926.23 951.71 881.16 888.12 0 -46.95(-5.02%)
Dec 10, 2008 936.38 958.56 899.16 935.07 0 +4.74(+0.51%)
Dec 09, 2008 944.42 975.25 917.28 930.33 0 -3.88(-0.42%)
Dec 08, 2008 913.82 947.39 884.55 934.21 0 +35.07(+3.90%)
Dec 05, 2008 816.30 901.37 807.58 899.14 0 +79.34(+9.68%)
Dec 04, 2008 839.03 872.02 807.95 819.80 0 -48.60(-5.60%)
Dec 03, 2008 822.10 872.51 799.79 868.40 0 +30.84(+3.68%)
Dec 02, 2008 831.14 849.55 789.41 837.56 0 +35.01(+4.36%)
Dec 01, 2008 900.02 902.83 798.31 802.55 0 -125.32(-13.51%)
Nov 28, 2008 907.54 930.87 884.84 927.87 0 +19.14(+2.11%)
Nov 27, 2008 846.14 911.30 841.56 908.73 0 +0.00(+0.00%)
Nov 26, 2008 846.14 911.30 841.56 908.73 0 +22.91(+2.59%)
Nov 25, 2008 897.74 921.80 844.50 885.82 0 -5.67(-0.64%)
Nov 24, 2008 830.47 907.34 805.24 891.49 0 +72.48(+8.85%)
Nov 21, 2008 774.74 830.59 736.07 819.01 0 +60.26(+7.94%)
Nov 20, 2008 775.68 830.81 742.77 758.75 0 -33.18(-4.19%)
Nov 19, 2008 865.76 879.22 791.01 791.93 0 -89.01(-10.10%)
Nov 18, 2008 887.72 897.91 838.83 880.94 0 -6.41(-0.72%)
Nov 17, 2008 926.87 943.56 880.93 887.35 0 -44.50(-4.78%)
Nov 14, 2008 965.17 999.74 924.94 931.85 0 -61.45(-6.19%)
Nov 13, 2008 923.99 996.91 858.01 993.30 0 +87.48(+9.66%)
Nov 12, 2008 941.73 959.86 904.29 905.81 0 -53.25(-5.55%)
Nov 11, 2008 961.11 990.12 930.20 959.06 0 -19.68(-2.01%)
Nov 10, 2008 1052 1063 964.84 978.74 0 -58.22(-5.61%)
Nov 07, 2008 1010 1050 980.45 1037 0 +61.09(+6.26%)
Nov 06, 2008 1044 1062 969.51 975.87 0 -83.68(-7.90%)
Nov 05, 2008 1111 1127 1049 1060 0 -47.93(-4.33%)
Nov 04, 2008 1070 1120 1050 1107 0 +54.79(+5.20%)
Nov 03, 2008 1050 1075 1033 1053 0 -0.12(-0.01%)
Oct 31, 2008 1013 1069 988.86 1053 0 +21.45(+2.08%)
Oct 30, 2008 1024 1060 1002 1031 0 +63.88(+6.60%)
Oct 29, 2008 974.96 1024 936.41 967.48 0 -40.39(-4.01%)
Oct 28, 2008 934.40 1018 881.86 1008 0 +85.14(+9.23%)
Oct 27, 2008 954.15 991.62 914.99 922.73 0 -73.20(-7.35%)
Oct 24, 2008 962.62 1033 946.11 995.92 0 -81.41(-7.56%)
Oct 23, 2008 1090 1125 1019 1077 0 -6.57(-0.61%)
Oct 22, 2008 1125 1151 1042 1084 0 -90.41(-7.70%)
Oct 21, 2008 1201 1233 1159 1174 0 -24.98(-2.08%)
Oct 20, 2008 1206 1226 1139 1199 0 +12.31(+1.04%)
Oct 17, 2008 1194 1280 1136 1187 0 +0.22(+0.02%)
Oct 16, 2008 1172 1201 1068 1187 0 +33.09(+2.87%)
Oct 15, 2008 1223 1255 1135 1154 0 -115.15(-9.08%)
Oct 14, 2008 1353 1361 1214 1269 0 -43.10(-3.29%)
Oct 13, 2008 1208 1316 1161 1312 0 +199.83(+17.97%)
Oct 10, 2008 1040 1159 953.24 1112 0 +34.62(+3.21%)
Oct 09, 2008 1189 1221 1057 1077 0 -90.45(-7.74%)
Oct 08, 2008 1114 1270 1070 1168 0 -9.82(-0.83%)
Oct 07, 2008 1244 1326 1169 1178 0 -43.03(-3.52%)
Oct 06, 2008 1281 1296 1150 1221 0 -105.24(-7.94%)
Oct 03, 2008 1340 1441 1298 1326 0 +21.44(+1.64%)
Oct 02, 2008 1386 1404 1250 1305 0 -103.16(-7.33%)
Oct 01, 2008 1377 1439 1332 1408 0 +1.14(+0.08%)
Sep 30, 2008 1302 1433 1276 1407 0 +137.88(+10.87%)
Sep 29, 2008 1383 1451 1217 1269 0 -165.25(-11.52%)
Sep 26, 2008 1376 1464 1369 1434 0 +11.74(+0.83%)
Sep 25, 2008 1397 1477 1366 1422 0 +2.48(+0.17%)
Sep 24, 2008 1403 1490 1381 1420 0 +51.13(+3.74%)
Sep 23, 2008 1345 1439 1309 1369 0 +12.48(+0.92%)
Sep 22, 2008 1436 1493 1320 1356 0 -130.68(-8.79%)
Sep 19, 2008 1462 1667 1058 1487 0 +132.02(+9.74%)
Sep 18, 2008 1283 1406 1166 1355 0 +88.05(+6.95%)
Sep 17, 2008 1359 1373 1245 1267 0 -143.22(-10.16%)
Sep 16, 2008 1303 1416 1273 1410 0 +77.18(+5.79%)
Sep 15, 2008 1363 1410 1317 1333 0 -94.58(-6.63%)
Sep 12, 2008 1432 1462 1409 1427 0 -15.08(-1.05%)
Sep 11, 2008 1395 1449 1375 1442 0 +5.97(+0.42%)
Sep 10, 2008 1442 1472 1405 1436 0 +31.52(+2.24%)
Sep 09, 2008 1484 1498 1401 1405 0 -85.64(-5.75%)
Sep 08, 2008 1501 1528 1444 1491 0 +61.03(+4.27%)
Sep 05, 2008 1395 1433 1375 1430 0 +25.29(+1.80%)
Sep 04, 2008 1449 1457 1394 1404 0 -59.79(-4.08%)
Sep 03, 2008 1453 1472 1433 1464 0 +10.29(+0.71%)
Sep 02, 2008 1464 1492 1432 1454 0 +11.86(+0.82%)
Sep 01, 2008 1450 1467 1429 1442 0 +0.00(+0.00%)
Aug 29, 2008 1450 1467 1429 1442 0 -12.33(-0.85%)
Aug 28, 2008 1423 1456 1409 1454 0 +35.67(+2.51%)
Aug 27, 2008 1396 1422 1387 1419 0 +15.63(+1.11%)
Aug 26, 2008 1393 1410 1378 1403 0 +6.45(+0.46%)
Aug 25, 2008 1411 1425 1390 1396 0 -28.97(-2.03%)
Aug 22, 2008 1408 1433 1394 1425 0 +21.34(+1.52%)
Aug 21, 2008 1387 1416 1374 1404 0 -3.28(-0.23%)
Aug 20, 2008 1387 1414 1372 1407 0 +14.23(+1.02%)
Aug 19, 2008 1414 1422 1371 1393 0 -27.20(-1.91%)
Aug 18, 2008 1452 1456 1409 1420 0 -21.15(-1.47%)
Aug 15, 2008 1433 1455 1414 1442 0 +25.79(+1.82%)
Aug 14, 2008 1399 1435 1392 1416 0 +4.84(+0.34%)
Aug 13, 2008 1427 1442 1389 1411 0 -34.70(-2.40%)
Aug 12, 2008 1472 1483 1432 1446 0 -42.14(-2.83%)
Aug 11, 2008 1461 1511 1445 1488 0 +30.77(+2.11%)
Aug 08, 2008 1407 1467 1396 1457 0 +49.67(+3.53%)
Aug 07, 2008 1429 1442 1395 1407 0 -48.32(-3.32%)
Aug 06, 2008 1447 1470 1430 1456 0 -3.24(-0.22%)
Aug 05, 2008 1431 1465 1416 1459 0 +52.76(+3.75%)
Aug 04, 2008 1421 1432 1394 1406 0 -37.71(-2.61%)
Aug 01, 2008 1436 1465 1404 1444 0 +2.55(+0.18%)
Jul 31, 2008 1433 1466 1418 1441 0 -23.98(-1.64%)
Jul 30, 2008 1454 1480 1425 1465 0 +46.76(+3.30%)
Jul 29, 2008 1417 1426 1345 1418 0 +39.78(+2.89%)
Jul 28, 2008 1416 1434 1370 1379 0 -49.39(-3.46%)
Jul 25, 2008 1423 1443 1394 1428 0 -6.72(-0.47%)
Jul 24, 2008 1520 1533 1424 1435 0 -44.58(-3.01%)
Jul 23, 2008 1484 1506 1444 1479 0 -2.20(-0.15%)
Jul 22, 2008 1409 1486 1381 1482 0 +67.19(+4.75%)
Jul 21, 2008 1444 1467 1400 1414 0 -33.83(-2.34%)
Jul 18, 2008 1451 1466 1400 1448 0 -10.61(-0.73%)
Jul 17, 2008 1432 1491 1408 1459 0 +53.81(+3.83%)
Jul 16, 2008 1303 1407 1281 1405 0 +132.70(+10.43%)
Jul 15, 2008 1258 1311 1220 1272 0 -6.94(-0.54%)
Jul 14, 2008 1338 1348 1274 1279 0 -35.97(-2.73%)
Jul 11, 2008 1312 1346 1286 1315 0 -20.84(-1.56%)
Jul 10, 2008 1322 1350 1294 1336 0 +15.14(+1.15%)
Jul 09, 2008 1369 1379 1317 1321 0 -50.90(-3.71%)
Jul 08, 2008 1337 1374 1310 1372 0 +29.82(+2.22%)
Jul 07, 2008 1371 1389 1325 1342 0 -20.92(-1.53%)
Jul 04, 2008 1385 1394 1348 1363 0 +0.00(+0.00%)
Jul 03, 2008 1385 1394 1348 1363 0 +0.57(+0.04%)
Jul 02, 2008 1403 1411 1355 1362 0 -31.49(-2.26%)
Jul 01, 2008 1374 1404 1353 1394 0 +8.66(+0.63%)
Jun 30, 2008 1398 1422 1377 1385 0 -9.29(-0.67%)
Jun 27, 2008 1408 1426 1377 1394 0 -10.38(-0.74%)
Jun 26, 2008 1416 1448 1393 1405 0 -54.93(-3.76%)
Jun 25, 2008 1448 1482 1441 1460 0 +17.15(+1.19%)
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.