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 (%)
Aug 31, 2020 1318 1322 1305 1310 0 -11.70(-0.89%)
Aug 28, 2020 1332 1333 1312 1321 0 -1.51(-0.11%)
Aug 27, 2020 1308 1335 1304 1323 0 +16.01(+1.23%)
Aug 26, 2020 1305 1314 1297 1307 0 +0.22(+0.02%)
Aug 25, 2020 1323 1328 1300 1307 0 -6.96(-0.53%)
Aug 24, 2020 1292 1316 1284 1314 0 +25.39(+1.97%)
Aug 21, 2020 1280 1295 1274 1288 0 +3.82(+0.30%)
Aug 20, 2020 1278 1293 1273 1284 0 -6.80(-0.53%)
Aug 19, 2020 1294 1309 1284 1291 0 +3.92(+0.30%)
Aug 18, 2020 1297 1302 1281 1287 0 -9.69(-0.75%)
Aug 17, 2020 1306 1317 1286 1297 0 -13.02(-0.99%)
Aug 14, 2020 1299 1318 1296 1310 0 +3.16(+0.24%)
Aug 13, 2020 1308 1319 1297 1307 0 -10.49(-0.80%)
Aug 12, 2020 1326 1341 1306 1317 0 +10.00(+0.76%)
Aug 11, 2020 1309 1334 1300 1307 0 +17.44(+1.35%)
Aug 10, 2020 1293 1302 1279 1290 0 +1.92(+0.15%)
Aug 07, 2020 1258 1292 1252 1288 0 +24.54(+1.94%)
Aug 06, 2020 1266 1275 1256 1263 0 -2.94(-0.23%)
Aug 05, 2020 1262 1272 1256 1266 0 +13.03(+1.04%)
Aug 04, 2020 1250 1261 1242 1253 0 +2.82(+0.23%)
Aug 03, 2020 1253 1264 1236 1250 0 +2.61(+0.21%)
Jul 31, 2020 1249 1254 1231 1248 0 +1.50(+0.12%)
Jul 30, 2020 1249 1255 1232 1246 0 -24.85(-1.95%)
Jul 29, 2020 1265 1280 1254 1271 0 +6.32(+0.50%)
Jul 28, 2020 1275 1284 1260 1265 0 -17.07(-1.33%)
Jul 27, 2020 1265 1291 1259 1282 0 +10.30(+0.81%)
Jul 24, 2020 1280 1288 1267 1272 0 -8.13(-0.64%)
Jul 23, 2020 1292 1300 1273 1280 0 -13.24(-1.02%)
Jul 22, 2020 1305 1317 1283 1293 0 -18.39(-1.40%)
Jul 21, 2020 1309 1321 1297 1311 0 +7.71(+0.59%)
Jul 20, 2020 1295 1311 1289 1304 0 -1.28(-0.10%)
Jul 17, 2020 1316 1322 1298 1305 0 -8.16(-0.62%)
Jul 16, 2020 1303 1336 1295 1313 0 +4.17(+0.32%)
Jul 15, 2020 1331 1337 1289 1309 0 +22.54(+1.75%)
Jul 14, 2020 1278 1291 1252 1286 0 +15.72(+1.24%)
Jul 13, 2020 1281 1296 1263 1271 0 +10.83(+0.86%)
Jul 10, 2020 1223 1266 1218 1260 0 +39.05(+3.20%)
Jul 09, 2020 1248 1253 1209 1221 0 -29.79(-2.38%)
Jul 08, 2020 1228 1256 1222 1251 0 +23.70(+1.93%)
Jul 07, 2020 1247 1253 1222 1227 0 -29.91(-2.38%)
Jul 06, 2020 1248 1269 1240 1257 0 +29.86(+2.43%)
Jul 02, 2020 1259 1263 1224 1227 0 -5.36(-0.43%)
Jul 01, 2020 1232 1255 1211 1232 0 +2.88(+0.23%)
Jun 30, 2020 1208 1235 1203 1229 0 +22.08(+1.83%)
Jun 29, 2020 1209 1218 1189 1207 0 +11.48(+0.96%)
Jun 26, 2020 1238 1242 1187 1196 0 -64.02(-5.08%)
Jun 25, 2020 1216 1262 1209 1260 0 +40.07(+3.28%)
Jun 24, 2020 1245 1248 1210 1220 0 -36.83(-2.93%)
Jun 23, 2020 1272 1277 1250 1257 0 +2.74(+0.22%)
Jun 22, 2020 1243 1261 1234 1254 0 +6.90(+0.55%)
Jun 19, 2020 1279 1285 1240 1247 0 -11.92(-0.95%)
Jun 18, 2020 1255 1279 1247 1259 0 -8.50(-0.67%)
Jun 17, 2020 1284 1291 1259 1267 0 -12.62(-0.99%)
Jun 16, 2020 1303 1307 1247 1280 0 +22.48(+1.79%)
Jun 15, 2020 1201 1267 1198 1258 0 +20.09(+1.62%)
Jun 12, 2020 1244 1253 1207 1238 0 +35.93(+2.99%)
Jun 11, 2020 1261 1277 1199 1202 0 -109.51(-8.35%)
Jun 10, 2020 1336 1347 1307 1311 0 -31.91(-2.38%)
Jun 09, 2020 1321 1355 1314 1343 0 -7.96(-0.59%)
Jun 08, 2020 1351 1362 1329 1351 0 +14.60(+1.09%)
Jun 05, 2020 1352 1372 1320 1336 0 +31.47(+2.41%)
Jun 04, 2020 1277 1310 1266 1305 0 +21.49(+1.67%)
Jun 03, 2020 1270 1294 1257 1283 0 +38.64(+3.10%)
Jun 02, 2020 1246 1263 1228 1245 0 +10.35(+0.84%)
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.