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 24, 2011 981.46 990.38 976.60 984.03 0 +5.08(+0.52%)
May 23, 2011 983.59 991.90 975.70 978.95 0 -15.83(-1.59%)
May 20, 2011 1003 1008 990.28 994.78 0 -14.62(-1.45%)
May 19, 2011 1015 1017 999.79 1009 0 -3.08(-0.30%)
May 18, 2011 1002 1016 996.09 1012 0 +12.24(+1.22%)
May 17, 2011 998.66 1005 985.76 1000 0 +7.02(+0.71%)
May 16, 2011 999.90 1007 990.91 993.22 0 -15.85(-1.57%)
May 13, 2011 1029 1029 1000 1009 0 -17.56(-1.71%)
May 12, 2011 1021 1031 1011 1027 0 +0.75(+0.07%)
May 11, 2011 1037 1044 1022 1026 0 -13.90(-1.34%)
May 10, 2011 1034 1045 1028 1040 0 +8.62(+0.84%)
May 09, 2011 1030 1037 1022 1031 0 -3.70(-0.36%)
May 06, 2011 1038 1049 1031 1035 0 +14.74(+1.44%)
May 05, 2011 1022 1030 1009 1020 0 -6.11(-0.60%)
May 04, 2011 1038 1041 1022 1026 0 -8.12(-0.79%)
May 03, 2011 1041 1046 1026 1034 0 -9.35(-0.90%)
May 02, 2011 1044 1048 1040 1044 0 +0.60(+0.06%)
Apr 29, 2011 1050 1053 1034 1043 0 -10.16(-0.96%)
Apr 28, 2011 1047 1057 1039 1053 0 +5.71(+0.55%)
Apr 27, 2011 1055 1056 1035 1048 0 -7.95(-0.75%)
Apr 26, 2011 1055 1062 1043 1056 0 +1.21(+0.11%)
Apr 25, 2011 1057 1063 1047 1054 0 -3.29(-0.31%)
Apr 21, 2011 1055 1065 1047 1058 0 +13.14(+1.26%)
Apr 20, 2011 1036 1047 1025 1044 0 +21.83(+2.13%)
Apr 19, 2011 1027 1035 1017 1023 0 -1.27(-0.12%)
Apr 18, 2011 1032 1038 1007 1024 0 -22.01(-2.10%)
Apr 15, 2011 1040 1056 1032 1046 0 +10.17(+0.98%)
Apr 14, 2011 1031 1040 1023 1036 0 +3.08(+0.30%)
Apr 13, 2011 1041 1045 1025 1033 0 -0.32(-0.03%)
Apr 12, 2011 1036 1044 1025 1033 0 -2.99(-0.29%)
Apr 11, 2011 1037 1048 1029 1036 0 +0.89(+0.09%)
Apr 08, 2011 1046 1049 1029 1035 0 +4.55(+0.44%)
Apr 07, 2011 1043 1049 1025 1031 0 -10.34(-0.99%)
Apr 06, 2011 1042 1051 1035 1041 0 -2.23(-0.21%)
Apr 05, 2011 1043 1052 1032 1043 0 -4.86(-0.46%)
Apr 04, 2011 1053 1058 1043 1048 0 -3.57(-0.34%)
Apr 01, 2011 1043 1062 1037 1052 0 +10.69(+1.03%)
Mar 31, 2011 1042 1050 1034 1041 0 -9.01(-0.86%)
Mar 30, 2011 1045 1053 1042 1050 0 +20.16(+1.96%)
Mar 29, 2011 1033 1040 1023 1030 0 -7.66(-0.74%)
Mar 28, 2011 1044 1055 1034 1037 0 -11.56(-1.10%)
Mar 25, 2011 1051 1059 1039 1049 0 -5.69(-0.54%)
Mar 24, 2011 1050 1059 1045 1055 0 -1.83(-0.17%)
Mar 23, 2011 1051 1063 1042 1056 0 -3.51(-0.33%)
Mar 22, 2011 1060 1067 1049 1060 0 +4.01(+0.38%)
Mar 21, 2011 1050 1058 1045 1056 0 +19.61(+1.89%)
Mar 18, 2011 1033 1045 1025 1036 0 +14.98(+1.47%)
Mar 17, 2011 1015 1032 1008 1021 0 +26.62(+2.68%)
Mar 16, 2011 1023 1030 992.23 994.70 0 -30.09(-2.94%)
Mar 15, 2011 1014 1042 1006 1025 0 -31.23(-2.96%)
Mar 14, 2011 1051 1063 1041 1056 0 -29.94(-2.76%)
Mar 11, 2011 1077 1092 1074 1086 0 -1.43(-0.13%)
Mar 10, 2011 1099 1105 1082 1087 0 -26.20(-2.35%)
Mar 09, 2011 1116 1123 1103 1114 0 -7.41(-0.66%)
Mar 08, 2011 1103 1125 1100 1121 0 +16.45(+1.49%)
Mar 07, 2011 1119 1124 1092 1105 0 -12.23(-1.10%)
Mar 04, 2011 1126 1132 1111 1117 0 -17.14(-1.51%)
Mar 03, 2011 1114 1136 1111 1134 0 +25.02(+2.26%)
Mar 02, 2011 1108 1118 1100 1109 0 -4.43(-0.40%)
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.