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 (%)
Apr 29, 2011 1098 1107 1089 1099 0 +1.69(+0.15%)
Apr 28, 2011 1102 1109 1089 1097 0 -6.56(-0.59%)
Apr 27, 2011 1110 1113 1095 1104 0 -4.64(-0.42%)
Apr 26, 2011 1102 1114 1099 1109 0 +7.45(+0.68%)
Apr 25, 2011 1102 1109 1096 1101 0 -13.24(-1.19%)
Apr 21, 2011 1115 1129 1108 1114 0 +7.66(+0.69%)
Apr 20, 2011 1111 1122 1097 1107 0 +7.03(+0.64%)
Apr 19, 2011 1122 1126 1089 1100 0 -10.85(-0.98%)
Apr 18, 2011 1114 1119 1097 1111 0 -13.20(-1.17%)
Apr 15, 2011 1126 1134 1117 1124 0 +1.29(+0.11%)
Apr 14, 2011 1124 1130 1112 1122 0 -12.73(-1.12%)
Apr 13, 2011 1147 1156 1128 1135 0 +0.50(+0.04%)
Apr 12, 2011 1134 1143 1125 1135 0 -7.23(-0.63%)
Apr 11, 2011 1146 1158 1137 1142 0 -5.60(-0.49%)
Apr 08, 2011 1165 1167 1144 1148 0 -10.82(-0.93%)
Apr 07, 2011 1160 1175 1153 1158 0 -1.42(-0.12%)
Apr 06, 2011 1145 1163 1138 1160 0 +20.21(+1.77%)
Apr 05, 2011 1136 1143 1131 1140 0 +1.24(+0.11%)
Apr 04, 2011 1150 1153 1135 1138 0 -6.90(-0.60%)
Apr 01, 2011 1134 1157 1135 1145 0 +17.14(+1.52%)
Mar 31, 2011 1122 1138 1118 1128 0 -1.59(-0.14%)
Mar 30, 2011 1129 1136 1120 1130 0 +5.80(+0.52%)
Mar 29, 2011 1116 1127 1106 1124 0 +9.23(+0.83%)
Mar 28, 2011 1120 1131 1112 1115 0 -3.78(-0.34%)
Mar 25, 2011 1135 1137 1115 1118 0 -13.88(-1.23%)
Mar 24, 2011 1134 1138 1123 1132 0 +3.40(+0.30%)
Mar 23, 2011 1125 1136 1113 1129 0 -2.66(-0.24%)
Mar 22, 2011 1130 1143 1126 1132 0 +3.46(+0.31%)
Mar 21, 2011 1127 1133 1122 1128 0 +8.22(+0.73%)
Mar 18, 2011 1112 1132 1100 1120 0 +12.95(+1.17%)
Mar 17, 2011 1109 1115 1093 1107 0 +10.46(+0.95%)
Mar 16, 2011 1116 1121 1086 1096 0 -20.97(-1.88%)
Mar 15, 2011 1113 1127 1108 1117 0 -8.54(-0.76%)
Mar 14, 2011 1131 1140 1114 1126 0 -12.88(-1.13%)
Mar 11, 2011 1131 1145 1127 1139 0 +5.62(+0.50%)
Mar 10, 2011 1141 1144 1130 1133 0 -19.50(-1.69%)
Mar 09, 2011 1154 1163 1145 1153 0 +0.10(+0.01%)
Mar 08, 2011 1144 1159 1137 1153 0 +11.42(+1.00%)
Mar 07, 2011 1154 1161 1135 1141 0 -8.83(-0.77%)
Mar 04, 2011 1165 1168 1141 1150 0 -25.70(-2.19%)
Mar 03, 2011 1167 1183 1164 1176 0 +17.84(+1.54%)
Mar 02, 2011 1156 1170 1151 1158 0 +1.83(+0.16%)
Mar 01, 2011 1177 1183 1154 1156 0 -23.02(-1.95%)
Feb 28, 2011 1189 1194 1172 1179 0 -6.94(-0.59%)
Feb 25, 2011 1175 1191 1171 1186 0 +15.04(+1.28%)
Feb 24, 2011 1165 1176 1153 1171 0 +2.48(+0.21%)
Feb 23, 2011 1166 1182 1155 1168 0 +1.37(+0.12%)
Feb 22, 2011 1186 1191 1162 1167 0 -37.53(-3.12%)
Feb 21, 2011 1196 1209 1193 1205 0 +0.01(+0.00%)
Feb 18, 2011 1196 1209 1193 1205 0 +7.77(+0.65%)
Feb 17, 2011 1192 1204 1185 1197 0 -0.51(-0.04%)
Feb 16, 2011 1195 1207 1189 1197 0 +6.24(+0.52%)
Feb 15, 2011 1189 1203 1179 1191 0 -4.51(-0.38%)
Feb 14, 2011 1189 1203 1179 1196 0 +2.71(+0.23%)
Feb 11, 2011 1179 1199 1175 1193 0 +8.00(+0.68%)
Feb 10, 2011 1180 1194 1171 1185 0 -1.75(-0.15%)
Feb 09, 2011 1188 1205 1166 1187 0 -3.30(-0.28%)
Feb 08, 2011 1184 1196 1176 1190 0 +3.80(+0.32%)
Feb 07, 2011 1173 1194 1168 1186 0 +15.94(+1.36%)
Feb 04, 2011 1167 1174 1156 1170 0 +6.66(+0.57%)
Feb 03, 2011 1169 1173 1147 1164 0 -10.57(-0.90%)
Feb 02, 2011 1172 1185 1166 1174 0 -0.99(-0.08%)
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.