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 (%)
Jul 30, 2018 2401 2408 2341 2348 0 -45.94(-1.92%)
Jul 27, 2018 2413 2426 2380 2394 0 -16.58(-0.69%)
Jul 26, 2018 2430 2440 2400 2410 0 -29.15(-1.19%)
Jul 25, 2018 2423 2450 2405 2439 0 +12.29(+0.51%)
Jul 24, 2018 2439 2468 2412 2427 0 +5.37(+0.22%)
Jul 23, 2018 2405 2428 2383 2422 0 +36.29(+1.52%)
Jul 20, 2018 2395 2405 2368 2386 0 -25.09(-1.04%)
Jul 19, 2018 2439 2449 2400 2411 0 -39.14(-1.60%)
Jul 18, 2018 2410 2456 2404 2450 0 +46.49(+1.93%)
Jul 17, 2018 2379 2428 2376 2403 0 +56.21(+2.39%)
Jul 16, 2018 2337 2360 2326 2347 0 +15.25(+0.65%)
Jul 13, 2018 2330 2343 2303 2332 0 -1.29(-0.06%)
Jul 12, 2018 2336 2346 2314 2333 0 +7.38(+0.32%)
Jul 11, 2018 2330 2348 2313 2326 0 -24.43(-1.04%)
Jul 10, 2018 2373 2380 2338 2350 0 -22.10(-0.93%)
Jul 09, 2018 2332 2380 2329 2372 0 +50.52(+2.18%)
Jul 06, 2018 2293 2335 2273 2322 0 +40.33(+1.77%)
Jul 05, 2018 2315 2318 2270 2281 0 -25.97(-1.13%)
Jul 03, 2018 2307 2307 2307 2307 0 -36.11(-1.54%)
Jul 02, 2018 2306 2346 2294 2343 0 +13.05(+0.56%)
Jun 29, 2018 2373 2387 2327 2330 0 -23.79(-1.01%)
Jun 28, 2018 2355 2368 2328 2354 0 -3.94(-0.17%)
Jun 27, 2018 2406 2426 2355 2358 0 -43.72(-1.82%)
Jun 26, 2018 2413 2427 2393 2402 0 -8.52(-0.35%)
Jun 25, 2018 2462 2467 2383 2410 0 -61.87(-2.50%)
Jun 22, 2018 2510 2517 2469 2472 0 -19.03(-0.76%)
Jun 21, 2018 2496 2505 2464 2491 0 -13.43(-0.54%)
Jun 20, 2018 2504 2532 2495 2505 0 +8.99(+0.36%)
Jun 19, 2018 2475 2505 2461 2496 0 -10.83(-0.43%)
Jun 18, 2018 2503 2517 2482 2507 0 -19.94(-0.79%)
Jun 15, 2018 2527 2549 2506 2527 0 -21.53(-0.84%)
Jun 14, 2018 2578 2588 2528 2548 0 -19.92(-0.78%)
Jun 13, 2018 2576 2602 2554 2568 0 -4.86(-0.19%)
Jun 12, 2018 2594 2602 2558 2573 0 -15.38(-0.59%)
Jun 11, 2018 2604 2617 2577 2588 0 -11.47(-0.44%)
Jun 08, 2018 2584 2604 2566 2600 0 +11.73(+0.45%)
Jun 07, 2018 2611 2623 2564 2588 0 -16.75(-0.64%)
Jun 06, 2018 2555 2607 2549 2605 0 +59.88(+2.35%)
Jun 05, 2018 2559 2573 2530 2545 0 -23.28(-0.91%)
Jun 04, 2018 2572 2586 2550 2568 0 +10.95(+0.43%)
Jun 01, 2018 2552 2572 2539 2557 0 +43.97(+1.75%)
May 31, 2018 2527 2547 2506 2513 0 -24.37(-0.96%)
May 30, 2018 2547 2563 2506 2538 0 +39.02(+1.56%)
May 29, 2018 2545 2554 2482 2499 0 -78.94(-3.06%)
May 25, 2018 2577 2577 2577 2577 0 -24.54(-0.94%)
May 24, 2018 2612 2619 2569 2602 0 -21.88(-0.83%)
May 23, 2018 2633 2640 2595 2624 0 -23.25(-0.88%)
May 22, 2018 2654 2668 2638 2647 0 +1.88(+0.07%)
May 21, 2018 2644 2672 2634 2645 0 +16.60(+0.63%)
May 18, 2018 2633 2645 2616 2629 0 -7.92(-0.30%)
May 17, 2018 2626 2654 2611 2637 0 +14.39(+0.55%)
May 16, 2018 2617 2642 2610 2622 0 +1.88(+0.07%)
May 15, 2018 2618 2644 2603 2620 0 -10.54(-0.40%)
May 14, 2018 2657 2668 2614 2631 0 -21.63(-0.82%)
May 11, 2018 2642 2669 2630 2652 0 +13.98(+0.53%)
May 10, 2018 2624 2649 2608 2638 0 +10.16(+0.39%)
May 09, 2018 2596 2637 2584 2628 0 +42.34(+1.64%)
May 08, 2018 2566 2600 2559 2586 0 +19.30(+0.75%)
May 07, 2018 2545 2582 2533 2567 0 +21.89(+0.86%)
May 04, 2018 2496 2568 2479 2545 0 +34.29(+1.37%)
May 03, 2018 2516 2527 2474 2511 0 -25.08(-0.99%)
May 02, 2018 2530 2562 2510 2536 0 -4.94(-0.19%)
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.