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

General Entertainment Sector (CIX: MSECTOR716 )

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 (%)
Jul 31, 2020 1091 1101 1048 1071 0 -22.81(-2.09%)
Jul 30, 2020 1087 1104 1068 1094 0 -20.04(-1.80%)
Jul 29, 2020 1112 1124 1083 1114 0 +7.72(+0.70%)
Jul 28, 2020 1082 1129 1077 1106 0 +22.97(+2.12%)
Jul 27, 2020 1118 1120 1066 1083 0 -47.87(-4.23%)
Jul 24, 2020 1122 1160 1109 1131 0 -3.10(-0.27%)
Jul 23, 2020 1141 1163 1112 1134 0 -20.58(-1.78%)
Jul 22, 2020 1155 1173 1144 1154 0 -14.60(-1.25%)
Jul 21, 2020 1169 1194 1152 1169 0 +16.58(+1.44%)
Jul 20, 2020 1182 1208 1142 1152 0 -29.43(-2.49%)
Jul 17, 2020 1180 1206 1157 1182 0 -18.29(-1.52%)
Jul 16, 2020 1222 1239 1187 1200 0 -76.27(-5.98%)
Jul 15, 2020 1179 1284 1169 1276 0 +170.09(+15.37%)
Jul 14, 2020 1102 1119 1077 1106 0 -13.68(-1.22%)
Jul 13, 2020 1184 1196 1116 1120 0 -48.09(-4.12%)
Jul 10, 2020 1082 1174 1067 1168 0 +86.39(+7.99%)
Jul 09, 2020 1155 1161 1066 1082 0 -54.64(-4.81%)
Jul 08, 2020 1084 1145 1070 1136 0 +46.37(+4.25%)
Jul 07, 2020 1117 1131 1085 1090 0 -49.11(-4.31%)
Jul 06, 2020 1160 1172 1103 1139 0 +1.96(+0.17%)
Jul 02, 2020 1201 1212 1131 1137 0 -17.14(-1.48%)
Jul 01, 2020 1159 1235 1137 1154 0 +16.52(+1.45%)
Jun 30, 2020 1126 1152 1091 1138 0 -0.45(-0.04%)
Jun 29, 2020 1067 1147 1039 1138 0 +56.00(+5.17%)
Jun 26, 2020 1127 1136 1059 1082 0 -45.88(-4.07%)
Jun 25, 2020 1083 1144 1077 1128 0 -5.13(-0.45%)
Jun 24, 2020 1203 1217 1103 1133 0 -126.25(-10.02%)
Jun 23, 2020 1238 1269 1210 1259 0 +46.01(+3.79%)
Jun 22, 2020 1238 1248 1177 1213 0 -46.72(-3.71%)
Jun 19, 2020 1359 1365 1242 1260 0 -72.09(-5.41%)
Jun 18, 2020 1282 1369 1272 1332 0 +3.00(+0.23%)
Jun 17, 2020 1360 1380 1310 1329 0 -78.06(-5.55%)
Jun 16, 2020 1490 1498 1363 1407 0 +39.05(+2.85%)
Jun 15, 2020 1275 1389 1263 1368 0 -15.56(-1.12%)
Jun 12, 2020 1378 1413 1300 1384 0 +132.01(+10.55%)
Jun 11, 2020 1256 1344 1225 1252 0 -188.60(-13.09%)
Jun 10, 2020 1530 1536 1378 1440 0 -123.73(-7.91%)
Jun 09, 2020 1614 1622 1508 1564 0 -116.80(-6.95%)
Jun 08, 2020 1668 1710 1589 1681 0 +158.22(+10.39%)
Jun 05, 2020 1524 1613 1466 1523 0 +174.73(+12.96%)
Jun 04, 2020 1317 1396 1271 1348 0 +28.04(+2.12%)
Jun 03, 2020 1261 1348 1258 1320 0 +53.33(+4.21%)
Jun 02, 2020 1297 1315 1248 1267 0 -1.03(-0.08%)
Jun 01, 2020 1205 1282 1196 1268 0 +69.96(+5.84%)
May 29, 2020 1169 1219 1150 1198 0 -13.31(-1.10%)
May 28, 2020 1290 1301 1199 1211 0 -78.61(-6.10%)
May 27, 2020 1320 1335 1206 1290 0 +74.69(+6.15%)
May 26, 2020 1189 1238 1176 1215 0 +125.86(+11.56%)
May 22, 2020 1105 1124 1060 1089 0 +4.94(+0.46%)
May 21, 2020 1061 1130 1039 1084 0 +14.28(+1.33%)
May 20, 2020 1088 1108 1038 1070 0 +13.69(+1.30%)
May 19, 2020 1092 1110 1032 1056 0 -40.16(-3.66%)
May 18, 2020 1040 1124 1035 1096 0 +146.51(+15.42%)
May 15, 2020 904.21 967.05 894.45 949.82 0 +34.29(+3.75%)
May 14, 2020 862.55 929.99 827.92 915.53 0 +15.62(+1.74%)
May 13, 2020 942.06 947.81 874.49 899.91 0 -49.95(-5.26%)
May 12, 2020 1014 1024 947.83 949.86 0 -52.70(-5.26%)
May 11, 2020 1017 1034 984.83 1003 0 -34.52(-3.33%)
May 08, 2020 1022 1055 988.85 1037 0 +56.80(+5.79%)
May 07, 2020 955.50 1004 948.39 980.28 0 +36.44(+3.86%)
May 06, 2020 989.76 997.88 932.18 943.84 0 -27.99(-2.88%)
May 05, 2020 1046 1073 961.93 971.82 0 -74.69(-7.14%)
May 04, 2020 968.67 1057 946.49 1047 0 +17.19(+1.67%)
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.