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

Diversified Investments Sector (CIX: MSECTOR423 )

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 (%)
Feb 26, 2010 1036 1119 1097 1114 0 +11.05(+1.00%)
Feb 25, 2010 1024 1106 1082 1103 0 -2.77(-0.25%)
Feb 24, 2010 1027 1113 1089 1106 0 +15.65(+1.44%)
Feb 23, 2010 1036 1121 1084 1090 0 -13.24(-1.20%)
Feb 22, 2010 1038 1114 1096 1104 0 +10.41(+0.95%)
Feb 19, 2010 1011 1101 1080 1093 0 +3.02(+0.28%)
Feb 18, 2010 1015 1097 1081 1090 0 -4.46(-0.41%)
Feb 17, 2010 1030 1106 1087 1095 0 -5.44(-0.49%)
Feb 16, 2010 1012 1104 1082 1100 0 +22.27(+2.07%)
Feb 12, 2010 0.0617 1078 1078 1078 0 +3.98(+0.37%)
Feb 11, 2010 999.70 1082 1059 1074 0 +5.46(+0.51%)
Feb 10, 2010 991.67 1079 1055 1068 0 +5.75(+0.54%)
Feb 09, 2010 989.32 1072 1046 1063 0 +10.77(+1.02%)
Feb 08, 2010 995.75 1077 1045 1052 0 -14.79(-1.39%)
Feb 05, 2010 975.70 1070 1032 1067 0 +19.98(+1.91%)
Feb 04, 2010 1008 1083 1042 1047 0 -46.10(-4.22%)
Feb 03, 2010 1024 1107 1086 1093 0 -0.75(-0.07%)
Feb 02, 2010 1003 1097 1071 1094 0 +21.81(+2.04%)
Feb 01, 2010 981.49 1084 1047 1072 0 +25.18(+2.41%)
Jan 29, 2010 1020 1082 1041 1047 0 -22.82(-2.13%)
Jan 28, 2010 1084 1089 1054 1069 0 -1.66(-0.15%)
Jan 27, 2010 1004 1080 1046 1071 0 +9.06(+0.85%)
Jan 26, 2010 1012 1096 1059 1062 0 -26.16(-2.40%)
Jan 25, 2010 1027 1111 1080 1088 0 +1.96(+0.18%)
Jan 22, 2010 1036 1122 1074 1086 0 -36.36(-3.24%)
Jan 21, 2010 1169 1178 1099 1123 0 -44.35(-3.80%)
Jan 20, 2010 1099 1177 1151 1167 0 -7.43(-0.63%)
Jan 19, 2010 1101 1179 1153 1174 0 +14.22(+1.23%)
Jan 15, 2010 0.0625 1160 1160 1160 0 -19.33(-1.64%)
Jan 14, 2010 1119 1189 1165 1179 0 -1.37(-0.12%)
Jan 13, 2010 1175 1190 1161 1181 0 +6.69(+0.57%)
Jan 12, 2010 1132 1195 1168 1174 0 -24.58(-2.05%)
Jan 11, 2010 1155 1216 1189 1199 0 -7.57(-0.63%)
Jan 08, 2010 1152 1221 1195 1206 0 -10.11(-0.83%)
Jan 07, 2010 1145 1225 1196 1216 0 +14.17(+1.18%)
Jan 06, 2010 1200 1210 1191 1202 0 -0.34(-0.03%)
Jan 05, 2010 1184 1206 1178 1203 0 +18.34(+1.55%)
Jan 04, 2010 1170 1198 1166 1184 0 +30.17(+2.61%)
Dec 31, 2009 1154 1154 1154 0 +4.47(+0.39%)
Dec 30, 2009 1084 1154 1135 1150 0 +6.73(+0.59%)
Dec 29, 2009 1090 1152 1136 1143 0 +0.24(+0.02%)
Dec 28, 2009 1087 1153 1135 1143 0 +1.56(+0.14%)
Dec 24, 2009 1083 1145 1134 1141 0 +4.97(+0.44%)
Dec 23, 2009 1095 1147 1130 1136 0 -1.74(-0.15%)
Dec 22, 2009 1094 1148 1131 1138 0 -1.95(-0.17%)
Dec 21, 2009 1085 1145 1126 1140 0 +12.70(+1.13%)
Dec 18, 2009 1078 1131 1111 1127 0 +8.55(+0.76%)
Dec 17, 2009 1086 1141 1116 1118 0 -27.00(-2.36%)
Dec 16, 2009 1092 1151 1131 1145 0 +14.40(+1.27%)
Dec 15, 2009 1093 1146 1125 1131 0 -13.78(-1.20%)
Dec 14, 2009 1143 1149 1133 1145 0 +5.95(+0.52%)
Dec 11, 2009 1108 1151 1132 1139 0 -2.86(-0.25%)
Dec 10, 2009 1104 1150 1128 1142 0 +2.02(+0.18%)
Dec 09, 2009 1086 1146 1112 1140 0 +18.92(+1.69%)
Dec 08, 2009 1088 1135 1114 1121 0 -12.03(-1.06%)
Dec 07, 2009 1111 1157 1129 1133 0 -18.77(-1.63%)
Dec 04, 2009 1117 1159 1130 1152 0 +15.98(+1.41%)
Dec 03, 2009 1115 1165 1133 1136 0 -11.57(-1.01%)
Dec 02, 2009 1118 1163 1141 1147 0 -11.48(-0.99%)
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.