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 (%)
May 28, 2010 953.27 953.27 953.27 0 -17.43(-1.80%)
May 27, 2010 634.31 971.02 956.82 970.70 0 +26.52(+2.81%)
May 26, 2010 624.18 959.19 940.75 944.18 0 -1.12(-0.12%)
May 25, 2010 608.78 947.70 930.19 945.30 0 +0.84(+0.09%)
May 24, 2010 624.65 959.38 944.12 944.46 0 -16.93(-1.76%)
May 21, 2010 940.95 968.45 940.08 961.39 0 +16.25(+1.72%)
May 20, 2010 622.60 962.69 943.31 945.14 0 -22.39(-2.31%)
May 19, 2010 638.13 976.56 954.60 967.53 0 +4.08(+0.42%)
May 18, 2010 657.91 987.52 960.39 963.46 0 -19.45(-1.98%)
May 17, 2010 654.06 990.23 971.76 982.91 0 -1.12(-0.11%)
May 14, 2010 657.60 991.52 975.28 984.02 0 -4.05(-0.41%)
May 13, 2010 663.52 999.31 985.88 988.08 0 -3.26(-0.33%)
May 12, 2010 664.10 995.37 980.58 991.34 0 +1.43(+0.14%)
May 11, 2010 996.68 1002 983.88 989.91 0 -10.45(-1.04%)
May 10, 2010 669.19 1005 993.09 1000 0 +21.37(+2.18%)
May 07, 2010 659.11 996.41 966.25 978.99 0 -6.00(-0.61%)
May 06, 2010 668.85 1014 954.37 984.99 0 -24.57(-2.43%)
May 05, 2010 1008 1016 999.42 1010 0 -2.91(-0.29%)
May 04, 2010 705.86 1036 1008 1012 0 -28.17(-2.71%)
May 03, 2010 709.27 1046 1029 1041 0 +14.65(+1.43%)
Apr 30, 2010 704.11 1037 1024 1026 0 -12.40(-1.19%)
Apr 29, 2010 1028 1042 1019 1038 0 +11.01(+1.07%)
Apr 28, 2010 707.07 1040 1017 1027 0 -2.81(-0.27%)
Apr 27, 2010 717.46 1053 1024 1030 0 -22.39(-2.13%)
Apr 26, 2010 724.52 1064 1049 1053 0 +2.42(+0.23%)
Apr 23, 2010 712.15 1052 1037 1050 0 +6.86(+0.66%)
Apr 22, 2010 708.20 1046 1031 1043 0 -2.49(-0.24%)
Apr 21, 2010 719.14 1054 1039 1046 0 -2.31(-0.22%)
Apr 20, 2010 716.55 1055 1042 1048 0 +0.25(+0.02%)
Apr 19, 2010 713.18 1052 1038 1048 0 +0.01(+0.00%)
Apr 16, 2010 728.54 1063 1040 1048 0 -15.21(-1.43%)
Apr 15, 2010 726.29 1070 1053 1063 0 +3.87(+0.37%)
Apr 14, 2010 728.64 1063 1051 1059 0 +0.83(+0.08%)
Apr 13, 2010 734.26 1067 1052 1058 0 -4.09(-0.38%)
Apr 12, 2010 732.34 1066 1056 1062 0 -0.61(-0.06%)
Apr 09, 2010 730.06 1066 1051 1063 0 +4.23(+0.40%)
Apr 08, 2010 723.88 1061 1045 1059 0 +1.53(+0.14%)
Apr 07, 2010 1052 1061 1049 1057 0 +10.83(+1.03%)
Apr 06, 2010 709.85 1052 1034 1046 0 +7.51(+0.72%)
Apr 05, 2010 708.91 1042 1032 1039 0 +3.44(+0.33%)
Apr 01, 2010 1036 1036 1036 0 +3.97(+0.38%)
Mar 31, 2010 1037 1041 1028 1032 0 -14.21(-1.36%)
Mar 30, 2010 1045 1051 1039 1046 0 +5.06(+0.49%)
Mar 29, 2010 1038 1045 1033 1041 0 +10.61(+1.03%)
Mar 26, 2010 663.51 1037 1025 1030 0 +4.46(+0.43%)
Mar 25, 2010 659.82 1039 1021 1026 0 +0.54(+0.05%)
Mar 24, 2010 658.73 1030 1021 1025 0 -4.94(-0.48%)
Mar 23, 2010 655.34 1032 1019 1030 0 +5.04(+0.49%)
Mar 22, 2010 650.00 1030 1013 1025 0 +3.85(+0.38%)
Mar 19, 2010 662.36 1032 1019 1021 0 -7.78(-0.76%)
Mar 18, 2010 1034 1037 1025 1029 0 -9.83(-0.95%)
Mar 17, 2010 669.17 1045 1030 1039 0 -1.77(-0.17%)
Mar 16, 2010 671.47 1043 1032 1041 0 +5.49(+0.53%)
Mar 15, 2010 1023 1040 1029 1035 0 +4.66(+0.45%)
Mar 12, 2010 1019 1033 1023 1030 0 +7.48(+0.73%)
Mar 11, 2010 1013 1026 1016 1023 0 +3.22(+0.32%)
Mar 10, 2010 1009 1026 1014 1020 0 -3.38(-0.33%)
Mar 09, 2010 1011 1029 1016 1023 0 +0.44(+0.04%)
Mar 08, 2010 1017 1026 1012 1023 0 +11.81(+1.17%)
Mar 05, 2010 992.02 1015 996.53 1011 0 +15.12(+1.52%)
Mar 04, 2010 966.79 1006 986.29 995.67 0 +1.34(+0.13%)
Mar 03, 2010 975.77 1006 988.73 994.33 0 -7.24(-0.72%)
Mar 02, 2010 977.21 1008 991.06 1002 0 +0.16(+0.02%)
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.