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

Asset Management Sector (CIX: MSECTOR422 )

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, 2020 1530 1554 1505 1529 0 -17.65(-1.14%)
May 28, 2020 1577 1586 1537 1547 0 -18.37(-1.17%)
May 27, 2020 1580 1593 1538 1565 0 +31.89(+2.08%)
May 26, 2020 1512 1552 1503 1533 0 +70.19(+4.80%)
May 22, 2020 1459 1471 1438 1463 0 +5.52(+0.38%)
May 21, 2020 1452 1478 1442 1457 0 +0.61(+0.04%)
May 20, 2020 1462 1477 1442 1457 0 +18.32(+1.27%)
May 19, 2020 1462 1487 1434 1438 0 -33.53(-2.28%)
May 18, 2020 1456 1489 1440 1472 0 +62.43(+4.43%)
May 15, 2020 1396 1428 1381 1409 0 -3.82(-0.27%)
May 14, 2020 1361 1417 1332 1413 0 +26.75(+1.93%)
May 13, 2020 1437 1447 1370 1387 0 -57.09(-3.95%)
May 12, 2020 1493 1509 1442 1444 0 -39.96(-2.69%)
May 11, 2020 1469 1498 1454 1484 0 -4.75(-0.32%)
May 08, 2020 1480 1500 1461 1488 0 +30.15(+2.07%)
May 07, 2020 1437 1489 1428 1458 0 +54.15(+3.86%)
May 06, 2020 1433 1444 1393 1404 0 -18.61(-1.31%)
May 05, 2020 1439 1460 1416 1423 0 -1.23(-0.09%)
May 04, 2020 1402 1433 1387 1424 0 +0.36(+0.03%)
May 01, 2020 1438 1447 1404 1424 0 -54.34(-3.68%)
Apr 30, 2020 1479 1512 1448 1478 0 -26.16(-1.74%)
Apr 29, 2020 1477 1524 1460 1504 0 +68.26(+4.75%)
Apr 28, 2020 1443 1474 1413 1436 0 +33.54(+2.39%)
Apr 27, 2020 1358 1410 1350 1402 0 +60.84(+4.54%)
Apr 24, 2020 1345 1361 1316 1341 0 +11.41(+0.86%)
Apr 23, 2020 1341 1369 1314 1330 0 -3.00(-0.23%)
Apr 22, 2020 1347 1357 1321 1333 0 +15.02(+1.14%)
Apr 21, 2020 1323 1347 1303 1318 0 -45.19(-3.32%)
Apr 20, 2020 1359 1386 1339 1363 0 -28.17(-2.02%)
Apr 17, 2020 1382 1406 1355 1391 0 +59.86(+4.50%)
Apr 16, 2020 1332 1351 1300 1331 0 +3.81(+0.29%)
Apr 15, 2020 1343 1363 1312 1328 0 -60.07(-4.33%)
Apr 14, 2020 1414 1430 1369 1388 0 +10.78(+0.78%)
Apr 13, 2020 1421 1427 1347 1377 0 -48.35(-3.39%)
Apr 09, 2020 1413 1478 1391 1425 0 +40.89(+2.95%)
Apr 08, 2020 1338 1402 1316 1384 0 +63.86(+4.84%)
Apr 07, 2020 1385 1419 1310 1321 0 +5.55(+0.42%)
Apr 06, 2020 1268 1326 1252 1315 0 +104.74(+8.65%)
Apr 03, 2020 1223 1246 1188 1210 0 -15.30(-1.25%)
Apr 02, 2020 1200 1264 1179 1226 0 -99.53(-7.51%)
Apr 01, 2020 1353 1372 1308 1325 0 -91.48(-6.46%)
Mar 31, 2020 1439 1458 1388 1417 0 -33.37(-2.30%)
Mar 30, 2020 1405 1463 1366 1450 0 +39.21(+2.78%)
Mar 27, 2020 1403 1466 1367 1411 0 -51.67(-3.53%)
Mar 26, 2020 1400 1496 1375 1462 0 +88.07(+6.41%)
Mar 25, 2020 1314 1457 1287 1374 0 +78.31(+6.04%)
Mar 24, 2020 1243 1329 1206 1296 0 +140.15(+12.13%)
Mar 23, 2020 1238 1257 1120 1156 0 -101.47(-8.07%)
Mar 20, 2020 1395 1419 1234 1257 0 -125.31(-9.06%)
Mar 19, 2020 1345 1436 1275 1383 0 +11.50(+0.84%)
Mar 18, 2020 1336 1421 1202 1371 0 -63.44(-4.42%)
Mar 17, 2020 1391 1473 1308 1435 0 +68.27(+5.00%)
Mar 16, 2020 1336 1471 1311 1366 0 -208.10(-13.22%)
Mar 13, 2020 1464 1579 1399 1574 0 +195.88(+14.21%)
Mar 12, 2020 1461 1506 1345 1379 0 -211.71(-13.31%)
Mar 11, 2020 1640 1662 1563 1590 0 -103.13(-6.09%)
Mar 10, 2020 1673 1709 1603 1693 0 +91.20(+5.69%)
Mar 09, 2020 1656 1701 1595 1602 0 -204.16(-11.30%)
Mar 06, 2020 1795 1838 1760 1806 0 -56.61(-3.04%)
Mar 05, 2020 1883 1903 1837 1863 0 -72.05(-3.72%)
Mar 04, 2020 1911 1942 1880 1935 0 +56.72(+3.02%)
Mar 03, 2020 1916 1952 1856 1878 0 -41.39(-2.16%)
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.