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 31, 2012 742.75 749.03 729.13 743.14 0 -0.98(-0.13%)
May 30, 2012 756.21 757.78 739.98 744.12 0 -20.62(-2.70%)
May 29, 2012 759.01 766.03 752.26 764.75 0 +15.33(+2.05%)
May 25, 2012 749.41 749.41 749.41 0 +3.88(+0.52%)
May 24, 2012 750.29 753.44 739.51 745.54 0 -1.43(-0.19%)
May 23, 2012 744.13 750.49 730.33 746.97 0 -9.29(-1.23%)
May 22, 2012 750.00 767.80 744.66 756.26 0 -0.88(-0.12%)
May 21, 2012 743.59 757.91 739.52 757.14 0 +15.16(+2.04%)
May 18, 2012 755.77 757.62 738.97 741.98 0 -12.62(-1.67%)
May 17, 2012 763.87 769.28 753.18 754.60 0 +0.91(+0.12%)
May 16, 2012 763.58 770.77 752.38 753.69 0 -9.23(-1.21%)
May 15, 2012 763.75 771.00 758.06 762.92 0 +0.32(+0.04%)
May 14, 2012 771.55 772.55 759.51 762.59 0 -12.05(-1.56%)
May 11, 2012 769.28 784.03 760.92 774.64 0 -3.84(-0.49%)
May 10, 2012 788.19 792.67 776.78 778.49 0 -4.79(-0.61%)
May 09, 2012 779.84 789.13 773.34 783.27 0 -7.51(-0.95%)
May 08, 2012 796.05 798.46 777.87 790.78 0 -14.42(-1.79%)
May 07, 2012 802.25 812.88 797.33 805.21 0 -5.51(-0.68%)
May 04, 2012 816.21 818.44 803.98 810.71 0 -7.99(-0.98%)
May 03, 2012 823.87 831.21 814.02 818.71 0 -7.27(-0.88%)
May 02, 2012 833.22 838.66 821.44 825.98 0 -25.53(-3.00%)
May 01, 2012 849.24 861.31 844.00 851.51 0 -9.27(-1.08%)
Apr 30, 2012 860.80 864.84 851.97 860.78 0 -4.31(-0.50%)
Apr 27, 2012 865.59 874.45 858.05 865.09 0 -4.40(-0.51%)
Apr 26, 2012 854.77 872.98 851.48 869.50 0 +18.10(+2.13%)
Apr 25, 2012 675.77 857.36 843.35 851.40 0 +6.33(+0.75%)
Apr 24, 2012 835.40 847.43 831.69 845.07 0 +2.49(+0.30%)
Apr 23, 2012 839.88 845.38 831.94 842.58 0 -10.97(-1.28%)
Apr 20, 2012 856.57 860.98 848.21 853.55 0 -1.72(-0.20%)
Apr 19, 2012 859.62 865.99 847.00 855.27 0 -3.69(-0.43%)
Apr 18, 2012 857.53 864.86 850.56 858.96 0 -2.07(-0.24%)
Apr 17, 2012 856.15 871.08 852.66 861.03 0 +3.46(+0.40%)
Apr 16, 2012 862.49 873.85 845.05 857.57 0 +1.43(+0.17%)
Apr 13, 2012 875.68 877.89 854.68 856.13 0 -17.69(-2.02%)
Apr 12, 2012 858.14 876.74 852.75 873.82 0 +14.41(+1.68%)
Apr 11, 2012 856.78 863.20 852.71 859.41 0 +11.19(+1.32%)
Apr 10, 2012 864.86 868.15 845.45 848.22 0 -14.89(-1.73%)
Apr 09, 2012 866.57 870.53 850.58 863.11 0 -16.72(-1.90%)
Apr 05, 2012 881.10 890.26 876.94 879.83 0 -4.40(-0.50%)
Apr 04, 2012 886.59 893.29 876.53 884.23 0 -21.36(-2.36%)
Apr 03, 2012 902.31 911.99 891.02 905.59 0 -1.36(-0.15%)
Apr 02, 2012 895.99 910.41 890.65 906.95 0 +14.51(+1.63%)
Mar 30, 2012 895.45 901.00 885.62 892.45 0 +0.66(+0.07%)
Mar 29, 2012 895.94 899.81 883.88 891.79 0 -12.75(-1.41%)
Mar 28, 2012 916.38 920.00 893.66 904.54 0 -8.89(-0.97%)
Mar 27, 2012 924.74 928.61 910.88 913.43 0 -11.18(-1.21%)
Mar 26, 2012 917.32 925.73 912.04 924.61 0 +7.09(+0.77%)
Mar 23, 2012 913.59 921.90 903.66 917.52 0 -0.28(-0.03%)
Mar 22, 2012 927.19 932.87 910.38 917.80 0 -13.85(-1.49%)
Mar 21, 2012 940.84 946.36 924.92 931.65 0 -17.27(-1.82%)
Mar 20, 2012 941.57 953.38 935.16 948.92 0 +1.33(+0.14%)
Mar 19, 2012 950.51 957.74 941.25 947.59 0 +8.53(+0.91%)
Mar 16, 2012 944.85 951.46 930.76 939.06 0 -4.58(-0.49%)
Mar 15, 2012 919.94 947.49 916.36 943.64 0 +24.20(+2.63%)
Mar 14, 2012 921.30 926.16 905.98 919.44 0 +1.23(+0.13%)
Mar 13, 2012 897.61 919.29 893.38 918.21 0 +26.91(+3.02%)
Mar 12, 2012 892.02 897.82 886.50 891.29 0 -4.03(-0.45%)
Mar 09, 2012 889.38 899.12 884.88 895.33 0 +8.58(+0.97%)
Mar 08, 2012 886.53 895.09 875.50 886.75 0 +16.37(+1.88%)
Mar 07, 2012 864.78 878.43 857.00 870.38 0 +11.78(+1.37%)
Mar 06, 2012 860.62 864.40 851.11 858.60 0 -15.39(-1.76%)
Mar 05, 2012 871.92 878.39 864.76 873.99 0 -3.11(-0.35%)
Mar 02, 2012 882.56 885.26 872.10 877.10 0 -1.81(-0.21%)
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.