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 (%)
May 29, 2009 1065 1074 1041 1066 0 +11.67(+1.11%)
May 28, 2009 1030 1059 1016 1055 0 +35.88(+3.52%)
May 27, 2009 1036 1059 1017 1019 0 -16.11(-1.56%)
May 26, 2009 991.40 1037 988.60 1035 0 +33.85(+3.38%)
May 25, 2009 999.83 1021 989.57 1001 0 +0.00(+0.00%)
May 22, 2009 999.83 1021 989.57 1001 0 +6.59(+0.66%)
May 21, 2009 977.26 1009 971.90 994.35 0 +5.89(+0.60%)
May 20, 2009 1025 1031 983.04 988.46 0 -23.53(-2.33%)
May 19, 2009 1016 1038 995.10 1012 0 -4.95(-0.49%)
May 18, 2009 980.70 1020 974.43 1017 0 +53.72(+5.58%)
May 15, 2009 971.89 985.03 953.23 963.22 0 -6.70(-0.69%)
May 14, 2009 941.96 981.45 935.68 969.92 0 +30.23(+3.22%)
May 13, 2009 953.60 972.18 924.49 939.69 0 -19.90(-2.07%)
May 12, 2009 975.24 991.00 941.06 959.59 0 -3.64(-0.38%)
May 11, 2009 981.21 994.03 956.73 963.23 0 -35.87(-3.59%)
May 08, 2009 953.28 1001 942.56 999.10 0 +44.80(+4.69%)
May 07, 2009 1010 1016 943.24 954.29 0 -43.41(-4.35%)
May 06, 2009 974.90 1007 962.27 997.71 0 +32.84(+3.40%)
May 05, 2009 948.56 976.50 941.22 964.86 0 +10.36(+1.09%)
May 04, 2009 934.26 958.19 925.09 954.50 0 +42.04(+4.61%)
May 01, 2009 898.69 931.78 890.02 912.46 0 +13.07(+1.45%)
Apr 30, 2009 904.51 922.14 885.58 899.39 0 +10.07(+1.13%)
Apr 29, 2009 863.23 898.21 855.61 889.32 0 +36.02(+4.22%)
Apr 28, 2009 852.38 923.81 845.66 853.30 0 -7.82(-0.91%)
Apr 27, 2009 858.53 884.84 852.09 861.12 0 -11.30(-1.29%)
Apr 24, 2009 881.83 889.68 858.87 872.42 0 -4.61(-0.53%)
Apr 23, 2009 866.99 888.33 842.75 877.03 0 +19.79(+2.31%)
Apr 22, 2009 855.03 894.86 483.65 857.23 0 -20.45(-2.33%)
Apr 21, 2009 837.47 884.88 828.50 877.69 0 +31.93(+3.77%)
Apr 20, 2009 870.75 887.87 844.24 845.76 0 -47.16(-5.28%)
Apr 17, 2009 884.43 910.66 872.52 892.92 0 +5.09(+0.57%)
Apr 16, 2009 892.44 903.51 870.17 887.83 0 +2.43(+0.27%)
Apr 15, 2009 867.11 892.81 838.26 885.40 0 +20.86(+2.41%)
Apr 14, 2009 912.48 921.58 861.40 864.54 0 -71.88(-7.68%)
Apr 13, 2009 895.79 954.88 891.46 936.42 0 +26.84(+2.95%)
Apr 10, 2009 881.23 914.25 863.06 909.58 0 +0.00(+0.00%)
Apr 09, 2009 881.23 914.25 863.06 909.58 0 +60.27(+7.10%)
Apr 08, 2009 861.61 868.80 830.69 849.30 0 -3.98(-0.47%)
Apr 07, 2009 844.46 881.35 837.66 853.28 0 -9.50(-1.10%)
Apr 06, 2009 860.25 872.39 845.38 862.78 0 -20.12(-2.28%)
Apr 03, 2009 842.93 886.33 833.18 882.91 0 +31.23(+3.67%)
Apr 02, 2009 862.34 874.96 838.97 851.67 0 +20.36(+2.45%)
Apr 01, 2009 797.59 842.27 790.76 831.32 0 +17.76(+2.18%)
Mar 31, 2009 798.52 828.11 786.97 813.56 0 +31.22(+3.99%)
Mar 30, 2009 802.93 816.34 774.94 782.34 0 -54.17(-6.48%)
Mar 27, 2009 851.97 866.38 832.22 836.51 0 -33.36(-3.83%)
Mar 26, 2009 872.49 882.12 848.26 869.87 0 +2.60(+0.30%)
Mar 25, 2009 859.28 883.59 820.62 867.27 0 +18.09(+2.13%)
Mar 24, 2009 854.29 896.56 832.40 849.18 0 -18.86(-2.17%)
Mar 23, 2009 833.25 870.59 817.19 868.03 0 +99.58(+12.96%)
Mar 20, 2009 788.61 801.30 757.58 768.45 0 -26.19(-3.30%)
Mar 19, 2009 830.27 840.17 777.96 794.64 0 -30.78(-3.73%)
Mar 18, 2009 780.39 836.44 767.89 825.42 0 +30.92(+3.89%)
Mar 17, 2009 743.96 796.57 736.91 794.50 0 +41.08(+5.45%)
Mar 16, 2009 796.43 808.77 745.42 753.42 0 -32.20(-4.10%)
Mar 13, 2009 782.84 799.41 758.82 785.62 0 +9.73(+1.25%)
Mar 12, 2009 736.57 779.70 721.12 775.90 0 +36.72(+4.97%)
Mar 11, 2009 723.45 758.38 703.71 739.17 0 +35.09(+4.98%)
Mar 10, 2009 651.46 709.64 645.28 704.09 0 +77.44(+12.36%)
Mar 09, 2009 623.81 651.70 613.08 626.65 0 -9.61(-1.51%)
Mar 06, 2009 667.00 683.38 618.12 636.25 0 -22.71(-3.45%)
Mar 05, 2009 675.80 689.36 644.74 658.97 0 -32.54(-4.71%)
Mar 04, 2009 680.25 710.23 663.94 691.51 0 +28.15(+4.24%)
Mar 03, 2009 688.51 695.90 642.03 663.36 0 -17.51(-2.57%)
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.