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

Entertainment - Diversified Sector (CIX: MSECTOR722 )

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 (%)
Apr 28, 2017 4970 4972 4940 4951 0 -16.51(-0.33%)
Apr 27, 2017 4972 4983 4953 4968 0 +3.43(+0.07%)
Apr 26, 2017 4960 4980 4941 4965 0 +14.43(+0.29%)
Apr 25, 2017 4903 4969 4901 4950 0 +45.84(+0.93%)
Apr 24, 2017 4952 4961 4900 4904 0 -20.56(-0.42%)
Apr 21, 2017 4922 4948 4914 4925 0 -12.93(-0.26%)
Apr 20, 2017 4919 4952 4905 4938 0 +32.00(+0.65%)
Apr 19, 2017 4928 4944 4895 4906 0 -8.72(-0.18%)
Apr 18, 2017 4884 4934 4869 4914 0 +19.45(+0.40%)
Apr 17, 2017 4871 4900 4865 4895 0 +30.90(+0.64%)
Apr 13, 2017 4867 4906 4855 4864 0 -2.38(-0.05%)
Apr 12, 2017 4869 4877 4854 4867 0 -0.47(-0.01%)
Apr 11, 2017 4883 4890 4846 4867 0 +19.77(+0.41%)
Apr 10, 2017 4855 4864 4832 4847 0 -1.14(-0.02%)
Apr 07, 2017 4852 4874 4841 4848 0 -11.85(-0.24%)
Apr 06, 2017 4856 4876 4837 4860 0 +0.47(+0.01%)
Apr 05, 2017 4878 4892 4850 4860 0 +0.13(+0.00%)
Apr 04, 2017 4859 4876 4848 4860 0 -0.70(-0.01%)
Apr 03, 2017 4859 4877 4833 4860 0 -1.47(-0.03%)
Mar 31, 2017 4851 4879 4846 4862 0 +1.48(+0.03%)
Mar 30, 2017 4831 4864 4821 4860 0 +28.02(+0.58%)
Mar 29, 2017 4833 4848 4820 4832 0 -13.49(-0.28%)
Mar 28, 2017 4830 4854 4808 4846 0 +19.63(+0.41%)
Mar 27, 2017 4810 4833 4792 4826 0 +5.04(+0.10%)
Mar 24, 2017 4825 4838 4800 4821 0 +1.84(+0.04%)
Mar 23, 2017 4800 4848 4794 4819 0 +9.84(+0.20%)
Mar 22, 2017 4814 4827 4783 4809 0 +0.69(+0.01%)
Mar 21, 2017 4860 4865 4800 4809 0 -40.90(-0.84%)
Mar 20, 2017 4834 4869 4828 4850 0 +24.55(+0.51%)
Mar 17, 2017 4827 4836 4802 4825 0 +2.98(+0.06%)
Mar 16, 2017 4836 4850 4811 4822 0 -8.96(-0.19%)
Mar 15, 2017 4846 4850 4802 4831 0 -7.68(-0.16%)
Mar 14, 2017 4826 4861 4820 4839 0 +20.02(+0.42%)
Mar 13, 2017 4801 4826 4795 4819 0 +18.40(+0.38%)
Mar 10, 2017 4815 4822 4791 4800 0 -1.10(-0.02%)
Mar 09, 2017 4801 4815 4791 4801 0 +4.85(+0.10%)
Mar 08, 2017 4793 4816 4786 4797 0 +3.37(+0.07%)
Mar 07, 2017 4786 4799 4767 4793 0 +7.92(+0.17%)
Mar 06, 2017 4792 4802 4766 4785 0 -26.63(-0.55%)
Mar 03, 2017 4816 4825 4773 4812 0 +16.25(+0.34%)
Mar 02, 2017 4807 4817 4785 4796 0 -12.70(-0.26%)
Mar 01, 2017 4793 4837 4790 4808 0 +38.84(+0.81%)
Feb 28, 2017 4762 4784 4756 4770 0 -4.08(-0.09%)
Feb 27, 2017 4745 4785 4740 4774 0 +11.28(+0.24%)
Feb 24, 2017 4726 4762 4710 4762 0 +20.92(+0.44%)
Feb 23, 2017 4745 4764 4721 4741 0 -0.38(-0.01%)
Feb 22, 2017 4728 4751 4723 4742 0 +1.75(+0.04%)
Feb 21, 2017 4736 4749 4727 4740 0 -2.40(-0.05%)
Feb 17, 2017 4742 4742 4742 4742 0 -18.00(-0.38%)
Feb 16, 2017 4747 4766 4736 4760 0 +16.86(+0.36%)
Feb 15, 2017 4732 4760 4727 4744 0 -5.53(-0.12%)
Feb 14, 2017 4728 4752 4718 4749 0 +25.11(+0.53%)
Feb 13, 2017 4709 4738 4699 4724 0 +3.87(+0.08%)
Feb 10, 2017 4718 4737 4694 4720 0 -3.66(-0.08%)
Feb 09, 2017 4713 4740 4707 4724 0 +11.11(+0.24%)
Feb 08, 2017 4734 4791 4705 4713 0 +5.76(+0.12%)
Feb 07, 2017 4729 4733 4697 4707 0 -19.08(-0.40%)
Feb 06, 2017 4726 4744 4707 4726 0 -14.33(-0.30%)
Feb 03, 2017 4756 4769 4734 4740 0 -5.60(-0.12%)
Feb 02, 2017 4779 4792 4742 4746 0 -37.09(-0.78%)
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.