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 (%)
Sep 28, 2018 3541 3581 3521 3545 0 +2.29(+0.06%)
Sep 27, 2018 3453 3561 3418 3543 0 -109.02(-2.99%)
Sep 26, 2018 3660 3693 3642 3652 0 +15.97(+0.44%)
Sep 25, 2018 3641 3660 3625 3636 0 -2.16(-0.06%)
Sep 24, 2018 3643 3656 3595 3638 0 -17.16(-0.47%)
Sep 21, 2018 3651 3686 3631 3655 0 +13.77(+0.38%)
Sep 20, 2018 3625 3658 3596 3642 0 +29.98(+0.83%)
Sep 19, 2018 3595 3632 3574 3612 0 +10.24(+0.28%)
Sep 18, 2018 3559 3621 3538 3601 0 +42.68(+1.20%)
Sep 17, 2018 3548 3598 3529 3559 0 +20.74(+0.59%)
Sep 14, 2018 3480 3554 3472 3538 0 +62.42(+1.80%)
Sep 13, 2018 3427 3489 3416 3475 0 +22.58(+0.65%)
Sep 12, 2018 3421 3463 3394 3453 0 +35.67(+1.04%)
Sep 11, 2018 3413 3437 3398 3417 0 -9.86(-0.29%)
Sep 10, 2018 3447 3467 3424 3427 0 -3.83(-0.11%)
Sep 07, 2018 3391 3444 3386 3431 0 +17.34(+0.51%)
Sep 06, 2018 3387 3427 3367 3414 0 +56.56(+1.68%)
Sep 05, 2018 3369 3382 3343 3357 0 -20.76(-0.61%)
Sep 04, 2018 3373 3395 3347 3378 0 -11.26(-0.33%)
Aug 31, 2018 3389 3389 3389 3389 0 +3.88(+0.11%)
Aug 30, 2018 3402 3407 3370 3385 0 -30.80(-0.90%)
Aug 29, 2018 3399 3433 3388 3416 0 +41.26(+1.22%)
Aug 28, 2018 3374 3382 3342 3375 0 +4.73(+0.14%)
Aug 27, 2018 3374 3401 3357 3370 0 +15.30(+0.46%)
Aug 24, 2018 3336 3376 3334 3355 0 +23.45(+0.70%)
Aug 23, 2018 3322 3344 3313 3331 0 -32.23(-0.96%)
Aug 22, 2018 3347 3386 3330 3363 0 +10.09(+0.30%)
Aug 21, 2018 3328 3371 3321 3353 0 +38.41(+1.16%)
Aug 20, 2018 3299 3327 3290 3315 0 +11.08(+0.34%)
Aug 17, 2018 3264 3314 3251 3304 0 +24.00(+0.73%)
Aug 16, 2018 3261 3298 3254 3280 0 +29.12(+0.90%)
Aug 15, 2018 3233 3265 3208 3251 0 -20.07(-0.61%)
Aug 14, 2018 3239 3286 3226 3271 0 +27.73(+0.86%)
Aug 13, 2018 3256 3280 3226 3243 0 -23.01(-0.70%)
Aug 10, 2018 3270 3304 3260 3266 0 +9.72(+0.30%)
Aug 09, 2018 3247 3278 3235 3256 0 +39.77(+1.24%)
Aug 08, 2018 3244 3252 3209 3217 0 -9.25(-0.29%)
Aug 07, 2018 3223 3237 3204 3226 0 +14.43(+0.45%)
Aug 06, 2018 3206 3223 3183 3211 0 -15.95(-0.49%)
Aug 03, 2018 3244 3273 3218 3227 0 -8.23(-0.25%)
Aug 02, 2018 3170 3262 3117 3236 0 +36.27(+1.13%)
Aug 01, 2018 3243 3252 3190 3199 0 -49.85(-1.53%)
Jul 31, 2018 3229 3267 3214 3249 0 +29.94(+0.93%)
Jul 30, 2018 3219 3247 3189 3219 0 +1.28(+0.04%)
Jul 27, 2018 3224 3248 3189 3218 0 +6.23(+0.19%)
Jul 26, 2018 3200 3239 3188 3212 0 -5.62(-0.17%)
Jul 25, 2018 3202 3231 3163 3217 0 +10.58(+0.33%)
Jul 24, 2018 3234 3248 3186 3207 0 -14.20(-0.44%)
Jul 23, 2018 3230 3243 3208 3221 0 -8.25(-0.26%)
Jul 20, 2018 3251 3258 3220 3229 0 -31.14(-0.96%)
Jul 19, 2018 3271 3287 3247 3260 0 -29.72(-0.90%)
Jul 18, 2018 3276 3309 3258 3290 0 +52.39(+1.62%)
Jul 17, 2018 3220 3257 3213 3238 0 +10.65(+0.33%)
Jul 16, 2018 3217 3239 3190 3227 0 +19.97(+0.62%)
Jul 13, 2018 3210 3245 3191 3207 0 -11.02(-0.34%)
Jul 12, 2018 3207 3235 3189 3218 0 +25.56(+0.80%)
Jul 11, 2018 3180 3218 3156 3193 0 -41.71(-1.29%)
Jul 10, 2018 3191 3246 3175 3234 0 +24.60(+0.77%)
Jul 09, 2018 3190 3221 3169 3210 0 +24.41(+0.77%)
Jul 06, 2018 3156 3204 3146 3185 0 +36.64(+1.16%)
Jul 05, 2018 3145 3160 3127 3149 0 +14.83(+0.47%)
Jul 03, 2018 3134 3134 3134 3134 0 -19.67(-0.62%)
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.