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, 2016 1554 1562 1537 1544 0 -0.03(-0.00%)
May 27, 2016 1544 1544 1544 1544 0 +18.05(+1.18%)
May 26, 2016 1542 1544 1517 1526 0 -17.96(-1.16%)
May 25, 2016 1536 1558 1528 1544 0 +13.54(+0.88%)
May 24, 2016 1496 1535 1491 1530 0 +44.38(+2.99%)
May 23, 2016 1485 1493 1475 1486 0 +1.77(+0.12%)
May 20, 2016 1471 1494 1466 1484 0 +20.37(+1.39%)
May 19, 2016 1466 1486 1445 1464 0 -14.19(-0.96%)
May 18, 2016 1428 1484 1422 1478 0 +50.99(+3.57%)
May 17, 2016 1425 1441 1414 1427 0 +6.49(+0.46%)
May 16, 2016 1413 1430 1408 1421 0 +16.14(+1.15%)
May 13, 2016 1423 1440 1400 1404 0 -27.15(-1.90%)
May 12, 2016 1434 1444 1416 1432 0 +10.54(+0.74%)
May 11, 2016 1428 1440 1416 1421 0 -16.49(-1.15%)
May 10, 2016 1417 1441 1408 1437 0 +34.74(+2.48%)
May 09, 2016 1403 1418 1394 1403 0 +1.55(+0.11%)
May 06, 2016 1398 1414 1381 1401 0 -10.73(-0.76%)
May 05, 2016 1412 1422 1394 1412 0 +3.72(+0.26%)
May 04, 2016 1415 1430 1398 1408 0 -17.05(-1.20%)
May 03, 2016 1443 1444 1410 1425 0 -34.33(-2.35%)
May 02, 2016 1450 1466 1432 1460 0 +13.80(+0.95%)
Apr 29, 2016 1460 1468 1430 1446 0 -22.17(-1.51%)
Apr 28, 2016 1501 1513 1463 1468 0 -71.91(-4.67%)
Apr 27, 2016 1539 1555 1526 1540 0 -4.21(-0.27%)
Apr 26, 2016 1540 1549 1529 1544 0 +5.02(+0.33%)
Apr 25, 2016 1547 1554 1529 1539 0 -12.88(-0.83%)
Apr 22, 2016 1531 1563 1530 1552 0 +32.95(+2.17%)
Apr 21, 2016 1519 1535 1510 1519 0 +4.44(+0.29%)
Apr 20, 2016 1497 1525 1481 1515 0 +20.61(+1.38%)
Apr 19, 2016 1496 1505 1471 1494 0 -1.04(-0.07%)
Apr 18, 2016 1479 1502 1472 1495 0 +7.67(+0.52%)
Apr 15, 2016 1507 1512 1482 1487 0 -14.30(-0.95%)
Apr 14, 2016 1492 1515 1486 1502 0 +6.46(+0.43%)
Apr 13, 2016 1458 1497 1454 1495 0 +53.18(+3.69%)
Apr 12, 2016 1428 1450 1420 1442 0 +40.12(+2.86%)
Apr 11, 2016 1402 1422 1391 1402 0 +12.38(+0.89%)
Apr 08, 2016 1397 1411 1383 1389 0 +15.17(+1.10%)
Apr 07, 2016 1415 1425 1365 1374 0 -57.68(-4.03%)
Apr 06, 2016 1410 1437 1407 1432 0 +24.68(+1.75%)
Apr 05, 2016 1417 1424 1393 1407 0 -27.80(-1.94%)
Apr 04, 2016 1457 1463 1427 1435 0 -28.67(-1.96%)
Apr 01, 2016 1434 1467 1423 1464 0 +7.74(+0.53%)
Mar 31, 2016 1456 1471 1449 1456 0 -3.10(-0.21%)
Mar 30, 2016 1462 1476 1445 1459 0 +4.14(+0.28%)
Mar 29, 2016 1437 1461 1425 1455 0 +5.79(+0.40%)
Mar 28, 2016 1451 1457 1433 1449 0 +6.37(+0.44%)
Mar 24, 2016 1443 1443 1443 1443 0 -9.33(-0.64%)
Mar 23, 2016 1470 1476 1446 1452 0 -18.51(-1.26%)
Mar 22, 2016 1453 1479 1443 1471 0 +8.00(+0.55%)
Mar 21, 2016 1467 1493 1446 1463 0 -6.38(-0.43%)
Mar 18, 2016 1447 1471 1438 1469 0 +23.80(+1.65%)
Mar 17, 2016 1407 1454 1403 1445 0 +27.97(+1.97%)
Mar 16, 2016 1437 1460 1405 1417 0 -31.49(-2.17%)
Mar 15, 2016 1446 1455 1426 1449 0 -13.17(-0.90%)
Mar 14, 2016 1466 1473 1448 1462 0 -11.77(-0.80%)
Mar 11, 2016 1432 1479 1426 1474 0 +64.47(+4.57%)
Mar 10, 2016 1420 1429 1381 1409 0 +7.84(+0.56%)
Mar 09, 2016 1417 1422 1388 1401 0 -10.79(-0.76%)
Mar 08, 2016 1431 1442 1398 1412 0 -37.66(-2.60%)
Mar 07, 2016 1432 1458 1415 1450 0 +9.18(+0.64%)
Mar 04, 2016 1446 1467 1424 1441 0 +13.97(+0.98%)
Mar 03, 2016 1404 1431 1388 1427 0 +24.91(+1.78%)
Mar 02, 2016 1386 1405 1373 1402 0 +16.58(+1.20%)
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.