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 (%)
Sep 30, 2010 515.20 522.88 510.10 512.25 0 -358.50(-41.17%)
Sep 29, 2010 513.57 876.47 867.80 870.75 0 -0.81(-0.09%)
Sep 28, 2010 512.90 873.60 862.94 871.56 0 -2.16(-0.25%)
Sep 27, 2010 521.30 879.98 871.13 873.72 0 -5.45(-0.62%)
Sep 24, 2010 520.08 884.47 872.38 879.17 0 +9.81(+1.13%)
Sep 23, 2010 515.06 877.25 865.78 869.36 0 -5.60(-0.64%)
Sep 22, 2010 518.75 879.47 868.96 874.96 0 +2.90(+0.33%)
Sep 21, 2010 526.84 885.89 870.25 872.07 0 -15.39(-1.73%)
Sep 20, 2010 526.30 888.06 879.19 887.46 0 +8.56(+0.97%)
Sep 17, 2010 522.82 881.37 874.57 878.90 0 -13.22(-1.48%)
Sep 15, 2010 530.26 893.88 883.41 892.11 0 -3.48(-0.39%)
Sep 14, 2010 538.50 898.88 891.17 895.60 0 -4.73(-0.53%)
Sep 13, 2010 539.95 902.02 894.65 900.32 0 +8.70(+0.98%)
Sep 10, 2010 530.86 893.13 884.00 891.62 0 +4.45(+0.50%)
Sep 09, 2010 543.00 899.78 884.27 887.17 0 -5.62(-0.63%)
Sep 08, 2010 541.71 897.93 888.72 892.79 0 -3.73(-0.42%)
Sep 07, 2010 544.37 901.60 893.14 896.51 0 -3.19(-0.35%)
Sep 03, 2010 899.70 899.70 899.70 0 +8.00(+0.90%)
Sep 02, 2010 535.33 893.12 885.19 891.70 0 +0.64(+0.07%)
Sep 01, 2010 531.47 892.37 882.30 891.06 0 +9.50(+1.08%)
Aug 31, 2010 527.17 885.93 876.87 881.56 0 -5.94(-0.67%)
Aug 30, 2010 536.89 894.36 885.26 887.50 0 -2.88(-0.32%)
Aug 27, 2010 537.58 893.85 882.57 890.38 0 +12.19(+1.39%)
Aug 26, 2010 530.20 889.57 876.33 878.19 0 -11.57(-1.30%)
Aug 25, 2010 538.03 893.79 882.08 889.76 0 -5.50(-0.61%)
Aug 24, 2010 547.52 904.85 893.24 895.26 0 -8.69(-0.96%)
Aug 23, 2010 558.08 914.33 902.71 903.95 0 -6.23(-0.68%)
Aug 20, 2010 552.75 911.19 901.96 910.17 0 +2.32(+0.26%)
Aug 19, 2010 561.86 919.18 901.45 907.85 0 -3.92(-0.43%)
Aug 18, 2010 559.99 916.72 906.72 911.77 0 +4.22(+0.46%)
Aug 17, 2010 552.84 912.40 900.87 907.56 0 +3.76(+0.42%)
Aug 16, 2010 551.60 909.64 899.96 903.80 0 +0.48(+0.05%)
Aug 13, 2010 552.42 911.45 901.99 903.32 0 -2.32(-0.26%)
Aug 12, 2010 551.84 909.88 901.37 905.64 0 -6.19(-0.68%)
Aug 11, 2010 570.66 923.97 910.02 911.83 0 -18.92(-2.03%)
Aug 10, 2010 581.41 939.24 926.11 930.75 0 -3.67(-0.39%)
Aug 09, 2010 578.76 936.95 928.62 934.42 0 +7.24(+0.78%)
Aug 06, 2010 571.06 930.24 919.15 927.19 0 +5.60(+0.61%)
Aug 05, 2010 565.51 924.05 912.48 921.59 0 +2.07(+0.22%)
Aug 04, 2010 561.96 922.83 909.94 919.52 0 +6.22(+0.68%)
Aug 03, 2010 566.59 922.52 911.43 913.30 0 -2.29(-0.25%)
Aug 02, 2010 554.01 917.02 903.59 915.59 0 +13.31(+1.48%)
Jul 30, 2010 556.20 906.62 881.29 902.28 0 -1.39(-0.15%)
Jul 29, 2010 552.14 910.20 897.05 903.68 0 +3.48(+0.39%)
Jul 28, 2010 548.28 906.83 897.27 900.19 0 +2.23(+0.25%)
Jul 27, 2010 546.83 903.86 894.58 897.97 0 +0.63(+0.07%)
Jul 26, 2010 539.01 897.95 886.97 897.33 0 +3.28(+0.37%)
Jul 23, 2010 535.18 896.16 883.54 894.05 0 +4.19(+0.47%)
Jul 22, 2010 531.87 892.19 881.84 889.86 0 +15.90(+1.82%)
Jul 21, 2010 534.07 888.51 872.91 873.96 0 -17.96(-2.01%)
Jul 20, 2010 538.12 898.25 883.99 891.91 0 -7.29(-0.81%)
Jul 19, 2010 541.64 900.35 889.40 899.20 0 +7.18(+0.80%)
Jul 16, 2010 540.63 905.83 889.72 892.02 0 -15.63(-1.72%)
Jul 15, 2010 564.05 910.62 899.50 907.65 0 -1.04(-0.11%)
Jul 14, 2010 566.54 913.53 904.49 908.69 0 -5.73(-0.63%)
Jul 13, 2010 561.68 917.33 902.42 914.42 0 +8.99(+0.99%)
Jul 12, 2010 550.60 909.65 899.52 905.43 0 +3.48(+0.39%)
Jul 09, 2010 547.85 902.89 894.70 901.95 0 -0.40(-0.04%)
Jul 08, 2010 548.92 906.97 892.86 902.36 0 +8.19(+0.92%)
Jul 07, 2010 534.12 896.09 884.04 894.17 0 +3.17(+0.36%)
Jul 06, 2010 547.72 902.76 886.11 891.00 0 +5.61(+0.63%)
Jul 02, 2010 534.69 892.50 880.82 885.39 0 -3.79(-0.43%)
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.