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 30, 2014 1437 1441 1422 1425 0 -15.41(-1.07%)
May 29, 2014 1434 1443 1427 1440 0 +14.67(+1.03%)
May 28, 2014 1432 1437 1416 1426 0 -7.96(-0.56%)
May 27, 2014 1442 1450 1426 1434 0 +12.02(+0.85%)
May 23, 2014 1422 1422 1422 0 +0.89(+0.06%)
May 22, 2014 1405 1422 1399 1421 0 +25.42(+1.82%)
May 21, 2014 1385 1402 1381 1395 0 +22.46(+1.64%)
May 20, 2014 1388 1392 1366 1373 0 -7.06(-0.51%)
May 19, 2014 1360 1384 1358 1380 0 +3.43(+0.25%)
May 16, 2014 1376 1381 1360 1376 0 +2.80(+0.20%)
May 15, 2014 1405 1406 1361 1374 0 -39.20(-2.77%)
May 14, 2014 1428 1437 1410 1413 0 -19.70(-1.38%)
May 13, 2014 1447 1455 1428 1433 0 -12.20(-0.84%)
May 12, 2014 1425 1448 1416 1445 0 +27.02(+1.91%)
May 09, 2014 1406 1421 1396 1418 0 +7.98(+0.57%)
May 08, 2014 1420 1434 1405 1410 0 -11.42(-0.80%)
May 07, 2014 1412 1426 1389 1421 0 +3.35(+0.24%)
May 06, 2014 1443 1447 1414 1418 0 -25.44(-1.76%)
May 05, 2014 1438 1449 1424 1443 0 -6.23(-0.43%)
May 02, 2014 1444 1468 1440 1449 0 +4.54(+0.31%)
May 01, 2014 1444 1457 1434 1445 0 +14.35(+1.00%)
Apr 30, 2014 1429 1436 1417 1431 0 -2.03(-0.14%)
Apr 29, 2014 1431 1441 1420 1433 0 +9.48(+0.67%)
Apr 28, 2014 1450 1458 1409 1423 0 -18.64(-1.29%)
Apr 25, 2014 1448 1454 1433 1442 0 -14.30(-0.98%)
Apr 24, 2014 1467 1470 1437 1456 0 -0.65(-0.04%)
Apr 23, 2014 1456 1473 1442 1457 0 -7.96(-0.54%)
Apr 22, 2014 1447 1469 1440 1465 0 +13.82(+0.95%)
Apr 21, 2014 1451 1459 1431 1451 0 -1.89(-0.13%)
Apr 17, 2014 1453 1453 1453 0 +7.46(+0.52%)
Apr 16, 2014 1429 1447 1415 1445 0 +38.66(+2.75%)
Apr 15, 2014 1411 1418 1378 1407 0 +18.23(+1.31%)
Apr 14, 2014 1395 1407 1371 1388 0 +15.69(+1.14%)
Apr 11, 2014 1378 1392 1361 1373 0 -15.79(-1.14%)
Apr 10, 2014 1435 1438 1385 1389 0 -48.88(-3.40%)
Apr 09, 2014 1419 1443 1412 1437 0 +25.29(+1.79%)
Apr 08, 2014 1412 1428 1401 1412 0 -8.28(-0.58%)
Apr 07, 2014 1437 1448 1410 1420 0 -25.09(-1.74%)
Apr 04, 2014 1505 1507 1432 1445 0 -46.92(-3.14%)
Apr 03, 2014 1528 1532 1482 1492 0 -36.62(-2.40%)
Apr 02, 2014 1518 1536 1507 1529 0 +15.33(+1.01%)
Apr 01, 2014 1511 1523 1504 1514 0 +5.93(+0.39%)
Mar 31, 2014 1506 1515 1497 1508 0 +15.30(+1.03%)
Mar 28, 2014 1494 1514 1486 1492 0 +5.76(+0.39%)
Mar 27, 2014 1509 1519 1479 1487 0 -23.07(-1.53%)
Mar 26, 2014 1533 1544 1509 1510 0 -10.48(-0.69%)
Mar 25, 2014 1542 1551 1505 1520 0 -15.32(-1.00%)
Mar 24, 2014 1546 1552 1524 1536 0 -7.34(-0.48%)
Mar 21, 2014 1559 1570 1526 1543 0 -0.16(-0.01%)
Mar 20, 2014 1510 1548 1506 1543 0 +23.46(+1.54%)
Mar 19, 2014 1497 1529 1484 1520 0 +18.43(+1.23%)
Mar 18, 2014 1497 1509 1489 1501 0 +4.70(+0.31%)
Mar 17, 2014 1486 1506 1484 1496 0 +20.16(+1.37%)
Mar 14, 2014 1481 1490 1462 1476 0 -6.63(-0.45%)
Mar 13, 2014 1514 1522 1473 1483 0 -27.86(-1.84%)
Mar 12, 2014 1501 1513 1490 1511 0 -8.95(-0.59%)
Mar 11, 2014 1536 1544 1515 1520 0 -18.82(-1.22%)
Mar 10, 2014 1537 1546 1527 1539 0 -2.26(-0.15%)
Mar 07, 2014 1551 1557 1531 1541 0 -3.33(-0.22%)
Mar 06, 2014 1541 1555 1535 1544 0 +17.40(+1.14%)
Mar 05, 2014 1527 1534 1516 1527 0 -1.95(-0.13%)
Mar 04, 2014 1504 1537 1500 1529 0 +48.58(+3.28%)
Mar 03, 2014 1486 1494 1472 1480 0 -29.72(-1.97%)
Feb 28, 2014 1505 1522 1496 1510 0 +4.02(+0.27%)
Feb 27, 2014 1496 1510 1487 1506 0 +3.39(+0.23%)
Feb 26, 2014 1509 1514 1490 1502 0 -4.28(-0.28%)
Feb 25, 2014 1522 1526 1501 1507 0 -14.81(-0.97%)
Feb 24, 2014 1509 1534 1508 1522 0 +9.64(+0.64%)
Feb 21, 2014 1512 1525 1504 1512 0 +11.14(+0.74%)
Feb 20, 2014 1487 1507 1474 1501 0 +11.41(+0.77%)
Feb 19, 2014 1506 1518 1486 1489 0 -27.26(-1.80%)
Feb 18, 2014 1490 1523 1487 1517 0 +39.38(+2.67%)
Feb 14, 2014 1477 1477 1477 0 -22.47(-1.50%)
Feb 13, 2014 1478 1502 1468 1500 0 +10.14(+0.68%)
Feb 12, 2014 1486 1503 1478 1490 0 -0.72(-0.05%)
Feb 11, 2014 1460 1496 1453 1490 0 +32.55(+2.23%)
Feb 10, 2014 1452 1465 1444 1458 0 +3.40(+0.23%)
Feb 07, 2014 1446 1463 1433 1454 0 +19.16(+1.34%)
Feb 06, 2014 1416 1440 1410 1435 0 +20.83(+1.47%)
Feb 05, 2014 1415 1426 1398 1414 0 -10.49(-0.74%)
Feb 04, 2014 1405 1435 1399 1425 0 +22.13(+1.58%)
Feb 03, 2014 1455 1464 1394 1403 0 -62.99(-4.30%)
Jan 31, 2014 1458 1478 1448 1466 0 -29.38(-1.97%)
Jan 30, 2014 1490 1508 1472 1495 0 +15.83(+1.07%)
Jan 29, 2014 1487 1501 1470 1479 0 -19.78(-1.32%)
Jan 28, 2014 1485 1507 1481 1499 0 +17.92(+1.21%)
Jan 27, 2014 1508 1517 1468 1481 0 -26.57(-1.76%)
Jan 24, 2014 1538 1543 1503 1508 0 -41.51(-2.68%)
Jan 23, 2014 1568 1571 1538 1549 0 -32.88(-2.08%)
Jan 22, 2014 1588 1596 1572 1582 0 -1.13(-0.07%)
Jan 21, 2014 1582 1605 1567 1583 0 +19.29(+1.23%)
Jan 17, 2014 1564 1564 1564 0 -1.99(-0.13%)
Jan 16, 2014 1550 1571 1542 1566 0 +16.56(+1.07%)
Jan 15, 2014 1534 1552 1529 1549 0 +15.37(+1.00%)
Jan 14, 2014 1514 1539 1509 1534 0 +23.52(+1.56%)
Jan 13, 2014 1535 1540 1504 1510 0 -29.37(-1.91%)
Jan 10, 2014 1545 1547 1524 1540 0 -6.59(-0.43%)
Jan 09, 2014 1547 1557 1536 1546 0 +0.93(+0.06%)
Jan 08, 2014 1539 1554 1528 1545 0 +22.53(+1.48%)
Jan 07, 2014 1516 1537 1510 1523 0 -2.30(-0.15%)
Jan 06, 2014 1540 1547 1521 1525 0 -8.20(-0.53%)
Jan 03, 2014 1528 1542 1520 1533 0 +6.53(+0.43%)
Jan 02, 2014 1542 1545 1520 1527 0 -18.93(-1.22%)
Dec 31, 2013 1546 1546 1546 0 +22.65(+1.49%)
Dec 30, 2013 1533 1536 1516 1523 0 -7.41(-0.48%)
Dec 27, 2013 1537 1542 1527 1531 0 -1.04(-0.07%)
Dec 26, 2013 1532 1540 1520 1532 0 +25.82(+1.71%)
Dec 24, 2013 1506 1506 1506 0 -13.29(-0.87%)
Dec 23, 2013 1519 1526 1508 1519 0 +8.89(+0.59%)
Dec 20, 2013 1507 1517 1494 1510 0 +2.26(+0.15%)
Dec 19, 2013 1510 1526 1499 1508 0 -12.87(-0.85%)
Dec 18, 2013 1482 1524 1471 1521 0 +45.94(+3.11%)
Dec 17, 2013 1488 1493 1468 1475 0 -18.39(-1.23%)
Dec 16, 2013 1487 1504 1483 1493 0 +6.64(+0.45%)
Dec 13, 2013 1490 1505 1480 1487 0 -5.80(-0.39%)
Dec 12, 2013 1489 1500 1481 1492 0 +7.77(+0.52%)
Dec 11, 2013 1491 1504 1478 1485 0 -10.19(-0.68%)
Dec 10, 2013 1495 1502 1483 1495 0 -9.58(-0.64%)
Dec 09, 2013 1500 1511 1491 1504 0 +2.39(+0.16%)
Dec 06, 2013 1499 1513 1488 1502 0 +26.34(+1.78%)
Dec 05, 2013 1482 1489 1465 1476 0 -14.25(-0.96%)
Dec 04, 2013 1483 1501 1470 1490 0 -6.21(-0.42%)
Dec 03, 2013 1498 1508 1485 1496 0 -10.71(-0.71%)
Dec 02, 2013 1505 1527 1494 1507 0 -0.38(-0.03%)
Nov 29, 2013 1518 1526 1501 1507 0 -17.31(-1.14%)
Nov 27, 2013 1525 1525 1525 0 +7.17(+0.47%)
Nov 26, 2013 1519 1528 1514 1517 0 -3.68(-0.24%)
Nov 25, 2013 1535 1537 1516 1521 0 -17.33(-1.13%)
Nov 22, 2013 1533 1545 1525 1538 0 +2.53(+0.16%)
Nov 21, 2013 1514 1542 1512 1536 0 +30.88(+2.05%)
Nov 20, 2013 1508 1516 1497 1505 0 -0.94(-0.06%)
Nov 19, 2013 1506 1518 1498 1506 0 +3.28(+0.22%)
Nov 18, 2013 1509 1518 1495 1503 0 -4.64(-0.31%)
Nov 15, 2013 1499 1517 1494 1507 0 +24.90(+1.68%)
Nov 14, 2013 1465 1488 1459 1482 0 +34.80(+2.40%)
Nov 12, 2013 1448 1458 1435 1448 0 +0.28(+0.02%)
Nov 11, 2013 1442 1457 1432 1447 0 +1.82(+0.13%)
Nov 08, 2013 1400 1446 1398 1445 0 +48.92(+3.50%)
Nov 07, 2013 1423 1430 1393 1397 0 -28.38(-1.99%)
Nov 06, 2013 1424 1431 1413 1425 0 +8.81(+0.62%)
Nov 05, 2013 1412 1424 1403 1416 0 -2.73(-0.19%)
Nov 04, 2013 1410 1422 1404 1419 0 +5.24(+0.37%)
Nov 01, 2013 1393 1420 1390 1414 0 +11.11(+0.79%)
Oct 31, 2013 1412 1418 1398 1403 0 -19.92(-1.40%)
Oct 30, 2013 1435 1442 1410 1422 0 +5.66(+0.40%)
Oct 29, 2013 1433 1441 1403 1417 0 -10.89(-0.76%)
Oct 28, 2013 1442 1447 1416 1428 0 -11.15(-0.77%)
Oct 25, 2013 1433 1443 1425 1439 0 +3.85(+0.27%)
Oct 24, 2013 1437 1443 1425 1435 0 +5.53(+0.39%)
Oct 23, 2013 1431 1440 1417 1429 0 -18.12(-1.25%)
Oct 22, 2013 1453 1457 1429 1448 0 -2.74(-0.19%)
Oct 21, 2013 1459 1465 1443 1450 0 -12.08(-0.83%)
Oct 18, 2013 1455 1465 1444 1462 0 +4.74(+0.33%)
Oct 17, 2013 1434 1460 1427 1458 0 +17.12(+1.19%)
Oct 16, 2013 1430 1459 1426 1441 0 +16.79(+1.18%)
Oct 15, 2013 1421 1453 1410 1424 0 +11.37(+0.81%)
Oct 14, 2013 1389 1416 1380 1412 0 +10.75(+0.77%)
Oct 11, 2013 1381 1404 1377 1402 0 +15.12(+1.09%)
Oct 10, 2013 1373 1391 1364 1386 0 +40.51(+3.01%)
Oct 09, 2013 1348 1360 1330 1346 0 +21.18(+1.60%)
Oct 08, 2013 1349 1356 1322 1325 0 -20.34(-1.51%)
Oct 07, 2013 1352 1362 1341 1345 0 -36.99(-2.68%)
Oct 04, 2013 1362 1387 1355 1382 0 +15.18(+1.11%)
Oct 03, 2013 1374 1383 1353 1367 0 -8.77(-0.64%)
Oct 02, 2013 1370 1379 1357 1376 0 -11.21(-0.81%)
Oct 01, 2013 1375 1395 1373 1387 0 -0.23(-0.02%)
Sep 27, 2013 1386 1394 1377 1387 0 -8.70(-0.62%)
Sep 26, 2013 1393 1406 1387 1396 0 +11.03(+0.80%)
Sep 25, 2013 1392 1399 1371 1385 0 -4.65(-0.33%)
Sep 24, 2013 1388 1406 1381 1389 0 +11.19(+0.81%)
Sep 23, 2013 1387 1394 1363 1378 0 -12.01(-0.86%)
Sep 20, 2013 1395 1413 1382 1390 0 -3.55(-0.25%)
Sep 19, 2013 1414 1416 1376 1394 0 -14.69(-1.04%)
Sep 18, 2013 1432 1450 1380 1409 0 -20.54(-1.44%)
Sep 17, 2013 1407 1432 1404 1429 0 +22.85(+1.62%)
Sep 16, 2013 1415 1417 1390 1406 0 +6.99(+0.50%)
Sep 13, 2013 1402 1406 1386 1399 0 +2.12(+0.15%)
Sep 12, 2013 1400 1406 1390 1397 0 -9.28(-0.66%)
Sep 11, 2013 1403 1414 1395 1406 0 -6.97(-0.49%)
Sep 10, 2013 1391 1417 1390 1413 0 +33.22(+2.41%)
Sep 09, 2013 1368 1383 1365 1380 0 +25.45(+1.88%)
Sep 06, 2013 1367 1371 1338 1355 0 -9.54(-0.70%)
Sep 05, 2013 1363 1377 1356 1364 0 +0.49(+0.04%)
Sep 04, 2013 1337 1370 1334 1364 0 +34.85(+2.62%)
Sep 03, 2013 1334 1351 1318 1329 0 +32.18(+2.48%)
Aug 30, 2013 1297 1297 1297 0 -25.70(-1.94%)
Aug 29, 2013 1310 1333 1307 1322 0 +10.89(+0.83%)
Aug 28, 2013 1307 1322 1247 1312 0 -0.53(-0.04%)
Aug 27, 2013 1343 1346 1307 1312 0 -44.24(-3.26%)
Aug 26, 2013 1358 1376 1348 1356 0 -7.51(-0.55%)
Aug 23, 2013 1361 1374 1350 1364 0 +6.94(+0.51%)
Aug 22, 2013 1352 1368 1345 1357 0 +10.23(+0.76%)
Aug 21, 2013 1354 1364 1336 1347 0 -14.51(-1.07%)
Aug 20, 2013 1348 1367 1340 1361 0 +11.18(+0.83%)
Aug 19, 2013 1360 1369 1347 1350 0 -12.87(-0.94%)
Aug 16, 2013 1350 1377 1344 1363 0 +14.96(+1.11%)
Aug 15, 2013 1365 1369 1340 1348 0 -33.41(-2.42%)
Aug 14, 2013 1393 1401 1377 1381 0 -6.38(-0.46%)
Aug 13, 2013 1365 1393 1358 1388 0 +23.69(+1.74%)
Aug 12, 2013 1379 1386 1358 1364 0 -34.09(-2.44%)
Aug 09, 2013 1397 1414 1393 1398 0 -2.76(-0.20%)
Aug 08, 2013 1409 1417 1390 1401 0 -5.80(-0.41%)
Aug 07, 2013 1406 1417 1387 1407 0 -5.61(-0.40%)
Aug 06, 2013 1422 1432 1408 1412 0 -12.56(-0.88%)
Aug 05, 2013 1425 1437 1417 1425 0 -3.78(-0.26%)
Aug 02, 2013 1423 1434 1413 1429 0 +2.74(+0.19%)
Aug 01, 2013 1417 1438 1411 1426 0 +36.11(+2.60%)
Jul 31, 2013 1390 1407 1384 1390 0 -0.96(-0.07%)
Jul 30, 2013 1387 1399 1382 1391 0 +15.46(+1.12%)
Jul 29, 2013 1386 1394 1371 1375 0 -34.96(-2.48%)
Jul 26, 2013 1417 1422 1394 1410 0 -16.01(-1.12%)
Jul 25, 2013 1413 1431 1404 1426 0 +2.69(+0.19%)
Jul 24, 2013 1445 1450 1416 1424 0 -14.31(-1.00%)
Jul 23, 2013 1431 1448 1419 1438 0 +20.22(+1.43%)
Jul 22, 2013 1407 1421 1402 1418 0 +6.03(+0.43%)
Jul 19, 2013 1405 1415 1391 1412 0 -0.20(-0.01%)
Jul 18, 2013 1392 1416 1388 1412 0 +20.31(+1.46%)
Jul 17, 2013 1398 1405 1382 1391 0 +0.38(+0.03%)
Jul 16, 2013 1412 1413 1377 1391 0 -27.86(-1.96%)
Jul 15, 2013 1413 1425 1406 1419 0 +8.17(+0.58%)
Jul 12, 2013 1400 1414 1391 1411 0 +4.54(+0.32%)
Jul 11, 2013 1426 1436 1388 1406 0 +4.47(+0.32%)
Jul 10, 2013 1408 1418 1391 1402 0 -10.10(-0.72%)
Jul 09, 2013 1414 1418 1391 1412 0 +18.22(+1.31%)
Jul 08, 2013 1394 1403 1383 1394 0 +6.94(+0.50%)
Jul 05, 2013 1372 1390 1355 1387 0 +44.05(+3.28%)
Jul 03, 2013 1343 1343 1343 0 +6.38(+0.48%)
Jul 02, 2013 1340 1360 1323 1336 0 +1.11(+0.08%)
Jul 01, 2013 1332 1350 1330 1335 0 +16.67(+1.26%)
Jun 28, 2013 1308 1331 1303 1318 0 +19.45(+1.50%)
Jun 26, 2013 1303 1311 1287 1299 0 -7.97(-0.61%)
Jun 25, 2013 1298 1316 1291 1307 0 +17.41(+1.35%)
Jun 24, 2013 1284 1303 1271 1290 0 -16.29(-1.25%)
Jun 21, 2013 1302 1315 1280 1306 0 +14.94(+1.16%)
Jun 20, 2013 1297 1320 1280 1291 0 -27.69(-2.10%)
Jun 19, 2013 1336 1350 1314 1319 0 -21.25(-1.59%)
Jun 18, 2013 1336 1353 1332 1340 0 +22.66(+1.72%)
Jun 17, 2013 1305 1330 1298 1317 0 +37.43(+2.92%)
Jun 14, 2013 1304 1310 1274 1280 0 -43.18(-3.26%)
Jun 13, 2013 1299 1329 1292 1323 0 +32.50(+2.52%)
Jun 12, 2013 1317 1319 1283 1290 0 -6.07(-0.47%)
Jun 11, 2013 1304 1320 1290 1297 0 -18.24(-1.39%)
Jun 10, 2013 1324 1331 1306 1315 0 +9.76(+0.75%)
Jun 07, 2013 1278 1309 1271 1305 0 +47.82(+3.80%)
Jun 06, 2013 1237 1259 1223 1257 0 +23.26(+1.89%)
Jun 05, 2013 1260 1263 1227 1234 0 -55.53(-4.31%)
Jun 04, 2013 1302 1317 1279 1289 0 +23.98(+1.89%)
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.