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 28, 2010 953.27 953.27 953.27 0 -17.43(-1.80%)
May 27, 2010 634.31 971.02 956.82 970.70 0 +26.52(+2.81%)
May 26, 2010 624.18 959.19 940.75 944.18 0 -1.12(-0.12%)
May 25, 2010 608.78 947.70 930.19 945.30 0 +0.84(+0.09%)
May 24, 2010 624.65 959.38 944.12 944.46 0 -16.93(-1.76%)
May 21, 2010 940.95 968.45 940.08 961.39 0 +16.25(+1.72%)
May 20, 2010 622.60 962.69 943.31 945.14 0 -22.39(-2.31%)
May 19, 2010 638.13 976.56 954.60 967.53 0 +4.08(+0.42%)
May 18, 2010 657.91 987.52 960.39 963.46 0 -19.45(-1.98%)
May 17, 2010 654.06 990.23 971.76 982.91 0 -1.12(-0.11%)
May 14, 2010 657.60 991.52 975.28 984.02 0 -4.05(-0.41%)
May 13, 2010 663.52 999.31 985.88 988.08 0 -3.26(-0.33%)
May 12, 2010 664.10 995.37 980.58 991.34 0 +1.43(+0.14%)
May 11, 2010 996.68 1002 983.88 989.91 0 -10.45(-1.04%)
May 10, 2010 669.19 1005 993.09 1000 0 +21.37(+2.18%)
May 07, 2010 659.11 996.41 966.25 978.99 0 -6.00(-0.61%)
May 06, 2010 668.85 1014 954.37 984.99 0 -24.57(-2.43%)
May 05, 2010 1008 1016 999.42 1010 0 -2.91(-0.29%)
May 04, 2010 705.86 1036 1008 1012 0 -28.17(-2.71%)
May 03, 2010 709.27 1046 1029 1041 0 +14.65(+1.43%)
Apr 30, 2010 704.11 1037 1024 1026 0 -12.40(-1.19%)
Apr 29, 2010 1028 1042 1019 1038 0 +11.01(+1.07%)
Apr 28, 2010 707.07 1040 1017 1027 0 -2.81(-0.27%)
Apr 27, 2010 717.46 1053 1024 1030 0 -22.39(-2.13%)
Apr 26, 2010 724.52 1064 1049 1053 0 +2.42(+0.23%)
Apr 23, 2010 712.15 1052 1037 1050 0 +6.86(+0.66%)
Apr 22, 2010 708.20 1046 1031 1043 0 -2.49(-0.24%)
Apr 21, 2010 719.14 1054 1039 1046 0 -2.31(-0.22%)
Apr 20, 2010 716.55 1055 1042 1048 0 +0.25(+0.02%)
Apr 19, 2010 713.18 1052 1038 1048 0 +0.01(+0.00%)
Apr 16, 2010 728.54 1063 1040 1048 0 -15.21(-1.43%)
Apr 15, 2010 726.29 1070 1053 1063 0 +3.87(+0.37%)
Apr 14, 2010 728.64 1063 1051 1059 0 +0.83(+0.08%)
Apr 13, 2010 734.26 1067 1052 1058 0 -4.09(-0.38%)
Apr 12, 2010 732.34 1066 1056 1062 0 -0.61(-0.06%)
Apr 09, 2010 730.06 1066 1051 1063 0 +4.23(+0.40%)
Apr 08, 2010 723.88 1061 1045 1059 0 +1.53(+0.14%)
Apr 07, 2010 1052 1061 1049 1057 0 +10.83(+1.03%)
Apr 06, 2010 709.85 1052 1034 1046 0 +7.51(+0.72%)
Apr 05, 2010 708.91 1042 1032 1039 0 +3.44(+0.33%)
Apr 01, 2010 1036 1036 1036 0 +3.97(+0.38%)
Mar 31, 2010 1037 1041 1028 1032 0 -14.21(-1.36%)
Mar 30, 2010 1045 1051 1039 1046 0 +5.06(+0.49%)
Mar 29, 2010 1038 1045 1033 1041 0 +10.61(+1.03%)
Mar 26, 2010 663.51 1037 1025 1030 0 +4.46(+0.43%)
Mar 25, 2010 659.82 1039 1021 1026 0 +0.54(+0.05%)
Mar 24, 2010 658.73 1030 1021 1025 0 -4.94(-0.48%)
Mar 23, 2010 655.34 1032 1019 1030 0 +5.04(+0.49%)
Mar 22, 2010 650.00 1030 1013 1025 0 +3.85(+0.38%)
Mar 19, 2010 662.36 1032 1019 1021 0 -7.78(-0.76%)
Mar 18, 2010 1034 1037 1025 1029 0 -9.83(-0.95%)
Mar 17, 2010 669.17 1045 1030 1039 0 -1.77(-0.17%)
Mar 16, 2010 671.47 1043 1032 1041 0 +5.49(+0.53%)
Mar 15, 2010 1023 1040 1029 1035 0 +4.66(+0.45%)
Mar 12, 2010 1019 1033 1023 1030 0 +7.48(+0.73%)
Mar 11, 2010 1013 1026 1016 1023 0 +3.22(+0.32%)
Mar 10, 2010 1009 1026 1014 1020 0 -3.38(-0.33%)
Mar 09, 2010 1011 1029 1016 1023 0 +0.44(+0.04%)
Mar 08, 2010 1017 1026 1012 1023 0 +11.81(+1.17%)
Mar 05, 2010 992.02 1015 996.53 1011 0 +15.12(+1.52%)
Mar 04, 2010 966.79 1006 986.29 995.67 0 +1.34(+0.13%)
Mar 03, 2010 975.77 1006 988.73 994.33 0 -7.24(-0.72%)
Mar 02, 2010 977.21 1008 991.06 1002 0 +0.16(+0.02%)
Mar 01, 2010 976.52 1009 995.93 1001 0 +0.71(+0.07%)
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%)
Dec 01, 2009 1016 1033 1005 1018 0 +9.59(+0.95%)
Nov 30, 2009 986.75 1011 985.93 1009 0 +26.83(+2.73%)
Nov 27, 2009 981.03 998.65 973.07 981.93 0 -11.77(-1.18%)
Nov 25, 2009 993.70 993.70 993.70 0 +5.07(+0.51%)
Nov 24, 2009 992.02 1016 977.93 988.63 0 -14.35(-1.43%)
Nov 23, 2009 1011 1023 995.36 1003 0 -5.07(-0.50%)
Nov 20, 2009 998.43 1014 991.84 1008 0 +13.96(+1.40%)
Nov 19, 2009 1009 1017 982.50 994.09 0 -28.18(-2.76%)
Nov 18, 2009 1025 1034 1006 1022 0 -1.98(-0.19%)
Nov 17, 2009 1012 1030 1011 1024 0 -2.49(-0.24%)
Nov 16, 2009 1011 1035 1012 1027 0 +11.46(+1.13%)
Nov 13, 2009 1003 1024 999.31 1015 0 +8.07(+0.80%)
Nov 12, 2009 999.34 1019 994.77 1007 0 -11.88(-1.17%)
Nov 11, 2009 1007 1025 1003 1019 0 +14.29(+1.42%)
Nov 10, 2009 1001 1013 990.56 1005 0 +1.84(+0.18%)
Nov 09, 2009 985.08 1005 979.00 1003 0 +20.95(+2.13%)
Nov 06, 2009 961.02 987.44 953.06 982.01 0 -3.45(-0.35%)
Nov 05, 2009 965.09 987.96 964.48 985.47 0 +15.65(+1.61%)
Nov 04, 2009 979.46 990.65 964.35 969.81 0 -7.62(-0.78%)
Nov 03, 2009 964.04 982.77 949.20 977.43 0 +1.19(+0.12%)
Nov 02, 2009 972.47 993.17 954.10 976.24 0 +1.20(+0.12%)
Oct 30, 2009 999.05 1006 968.32 975.04 0 -29.27(-2.91%)
Oct 29, 2009 988.23 1008 982.57 1004 0 +26.96(+2.76%)
Oct 28, 2009 988.93 1002 969.80 977.35 0 -8.70(-0.88%)
Oct 27, 2009 991.51 1006 974.81 986.05 0 -8.37(-0.84%)
Oct 26, 2009 1013 1030 991.38 994.42 0 -6.38(-0.64%)
Oct 23, 2009 1000 1018 992.21 1001 0 -26.19(-2.55%)
Oct 22, 2009 1024 1032 1003 1027 0 +0.17(+0.02%)
Oct 21, 2009 1043 1059 1024 1027 0 -18.51(-1.77%)
Oct 20, 2009 1042 1062 1038 1045 0 -0.47(-0.04%)
Oct 19, 2009 1039 1058 1030 1046 0 +25.96(+2.55%)
Oct 16, 2009 1024 1034 1005 1020 0 -21.07(-2.02%)
Oct 15, 2009 1048 1057 1020 1041 0 -29.38(-2.75%)
Oct 14, 2009 1057 1083 1053 1070 0 +23.17(+2.21%)
Oct 13, 2009 1060 1068 1040 1047 0 -14.96(-1.41%)
Oct 12, 2009 1071 1084 1051 1062 0 -6.32(-0.59%)
Oct 09, 2009 1056 1074 1048 1068 0 +22.88(+2.19%)
Oct 08, 2009 1043 1057 1034 1046 0 +8.19(+0.79%)
Oct 07, 2009 1038 1045 1025 1037 0 -3.13(-0.30%)
Oct 06, 2009 1016 1049 1012 1040 0 +35.88(+3.57%)
Oct 05, 2009 998.04 1020 987.26 1005 0 +24.92(+2.54%)
Oct 02, 2009 957.10 1003 952.01 979.66 0 +19.23(+2.00%)
Oct 01, 2009 985.05 991.58 958.02 960.43 0 -34.57(-3.47%)
Sep 30, 2009 1011 1017 983.68 995.01 0 -17.27(-1.71%)
Sep 29, 2009 1006 1020 996.29 1012 0 +9.68(+0.97%)
Sep 28, 2009 979.66 1007 968.79 1003 0 +34.37(+3.55%)
Sep 25, 2009 981.82 991.35 953.13 968.24 0 -27.78(-2.79%)
Sep 24, 2009 1026 1035 986.46 996.01 0 -62.64(-5.92%)
Sep 23, 2009 1065 1080 1053 1059 0 -2.73(-0.26%)
Sep 22, 2009 1046 1071 1037 1061 0 +22.88(+2.20%)
Sep 21, 2009 1027 1048 1014 1038 0 +4.11(+0.40%)
Sep 18, 2009 1019 1039 1006 1034 0 +8.59(+0.84%)
Sep 17, 2009 1043 1050 1022 1026 0 -28.00(-2.66%)
Sep 16, 2009 1042 1062 1036 1054 0 +11.94(+1.15%)
Sep 15, 2009 1057 1064 1029 1042 0 -18.02(-1.70%)
Sep 14, 2009 1040 1063 1032 1060 0 +6.72(+0.64%)
Sep 11, 2009 1065 1071 1042 1053 0 -12.53(-1.18%)
Sep 10, 2009 1063 1072 1044 1066 0 +3.82(+0.36%)
Sep 09, 2009 1054 1068 1042 1062 0 -1.32(-0.12%)
Sep 08, 2009 1054 1070 1049 1063 0 +16.77(+1.60%)
Sep 04, 2009 1046 1046 1046 0 -3.60(-0.34%)
Sep 03, 2009 1047 1057 1032 1050 0 +1.79(+0.17%)
Sep 02, 2009 1046 1069 1036 1048 0 +3.89(+0.37%)
Sep 01, 2009 1071 1087 1041 1044 0 -32.72(-3.04%)
Aug 31, 2009 1055 1084 1044 1077 0 +10.23(+0.96%)
Aug 28, 2009 1074 1080 1058 1067 0 +6.27(+0.59%)
Aug 27, 2009 1052 1065 1038 1061 0 +8.22(+0.78%)
Aug 26, 2009 1055 1067 1042 1052 0 -10.21(-0.96%)
Aug 25, 2009 1056 1077 1049 1063 0 +17.34(+1.66%)
Aug 24, 2009 1064 1070 1040 1045 0 -17.87(-1.68%)
Aug 21, 2009 1052 1071 1044 1063 0 +14.99(+1.43%)
Aug 20, 2009 1047 1057 1037 1048 0 +8.30(+0.80%)
Aug 19, 2009 1031 1050 1027 1040 0 -5.09(-0.49%)
Aug 18, 2009 1036 1053 1029 1045 0 +17.68(+1.72%)
Aug 17, 2009 1040 1048 1019 1027 0 -40.47(-3.79%)
Aug 14, 2009 1082 1088 1054 1068 0 -11.80(-1.09%)
Aug 13, 2009 1084 1106 1066 1079 0 -0.43(-0.04%)
Aug 12, 2009 1068 1090 1057 1080 0 +17.02(+1.60%)
Aug 11, 2009 1076 1083 1059 1063 0 -5.08(-0.48%)
Aug 10, 2009 1085 1096 1054 1068 0 -9.25(-0.86%)
Aug 07, 2009 1055 1092 1043 1077 0 +33.33(+3.19%)
Aug 06, 2009 1036 1062 1020 1044 0 +7.68(+0.74%)
Aug 05, 2009 1035 1044 1018 1036 0 -9.47(-0.91%)
Aug 04, 2009 1046 1061 1031 1046 0 -20.41(-1.91%)
Aug 03, 2009 1068 1077 1052 1066 0 +8.37(+0.79%)
Jul 31, 2009 1050 1064 1042 1058 0 +0.76(+0.07%)
Jul 30, 2009 1033 1069 1025 1057 0 +20.51(+1.98%)
Jul 29, 2009 1028 1043 1015 1036 0 +10.95(+1.07%)
Jul 28, 2009 1024 1039 1010 1025 0 -6.29(-0.61%)
Jul 27, 2009 1024 1039 1011 1032 0 +22.44(+2.22%)
Jul 25, 2009 1015 1022 996.47 1009 0 +0.00(+0.00%)
Jul 24, 2009 1015 1023 996.42 1009 0 -12.11(-1.19%)
Jul 23, 2009 1001 1031 996.71 1021 0 +12.06(+1.19%)
Jul 22, 2009 998.74 1020 994.72 1009 0 -0.50(-0.05%)
Jul 21, 2009 1005 1019 990.73 1010 0 -34.03(-3.26%)
Jun 26, 2009 1035 1056 1026 1044 0 +5.79(+0.56%)
Jun 25, 2009 1029 1045 1006 1038 0 +32.03(+3.18%)
Jun 24, 2009 1003 1015 991.36 1006 0 +7.85(+0.79%)
Jun 23, 2009 989.10 1011 982.18 998.25 0 +9.43(+0.95%)
Jun 22, 2009 1018 1029 982.21 988.83 0 -44.82(-4.34%)
Jun 19, 2009 1027 1041 1011 1034 0 +13.78(+1.35%)
Jun 18, 2009 1015 1029 1004 1020 0 -0.15(-0.01%)
Jun 17, 2009 1022 1042 1003 1020 0 -2.24(-0.22%)
Jun 16, 2009 1037 1054 1016 1022 0 -36.92(-3.49%)
Jun 15, 2009 1070 1079 1047 1059 0 -21.32(-1.97%)
Jun 12, 2009 1069 1089 1046 1080 0 +18.37(+1.73%)
Jun 11, 2009 1061 1078 1047 1062 0 +9.25(+0.88%)
Jun 10, 2009 1066 1078 1035 1053 0 +3.72(+0.35%)
Jun 09, 2009 1048 1068 1034 1049 0 +1.89(+0.18%)
Jun 08, 2009 1041 1056 1029 1047 0 +7.25(+0.70%)
Jun 05, 2009 1051 1068 1022 1040 0 -4.24(-0.41%)
Jun 04, 2009 1025 1052 1019 1044 0 +32.26(+3.19%)
Jun 03, 2009 1014 1022 998.64 1012 0 -5.86(-0.58%)
Jun 02, 2009 1001 1028 998.86 1018 0 +0.81(+0.08%)
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.