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

Morningstar Inc (NQ: MORN )

295.52 +4.54 (+1.56%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 3, 2024 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 30, 2024 282.48 284.99 282.48 282.65 84,127 -1.18(-0.42%)
Apr 29, 2024 287.52 287.52 282.56 283.83 138,801 -2.46(-0.86%)
Apr 26, 2024 288.73 289.81 285.67 286.29 110,967 -1.17(-0.41%)
Apr 25, 2024 295.97 303.00 283.82 287.46 196,700 -14.90(-4.93%)
Apr 24, 2024 298.11 302.85 297.79 302.36 110,610 +1.95(+0.65%)
Apr 23, 2024 303.71 304.94 300.33 300.41 120,240 -2.60(-0.86%)
Apr 22, 2024 298.40 303.83 294.05 303.01 94,081 +5.05(+1.69%)
Apr 19, 2024 293.26 298.55 291.34 297.96 153,552 +5.58(+1.91%)
Apr 18, 2024 295.83 296.89 291.24 292.38 86,242 -2.47(-0.84%)
Apr 17, 2024 298.64 298.72 294.38 294.85 102,448 -2.16(-0.73%)
Apr 16, 2024 298.37 299.58 296.15 297.01 84,745 -2.97(-0.99%)
Apr 15, 2024 306.00 309.27 299.54 299.98 111,645 -5.87(-1.92%)
Apr 12, 2024 307.23 308.37 303.77 305.85 83,185 -3.87(-1.25%)
Apr 11, 2024 312.77 312.77 308.49 309.72 94,279 -3.17(-1.01%)
Apr 10, 2024 312.88 314.63 310.69 312.89 91,048 -2.17(-0.69%)
Apr 09, 2024 315.21 315.93 312.55 315.06 110,149 +0.90(+0.29%)
Apr 08, 2024 309.78 316.06 307.21 314.16 150,971 +4.38(+1.41%)
Apr 05, 2024 303.84 312.54 303.84 309.78 139,393 +5.78(+1.90%)
Apr 04, 2024 306.07 309.34 302.75 304.00 78,179 +0.19(+0.06%)
Apr 03, 2024 300.17 304.93 298.83 303.81 57,095 +1.87(+0.62%)
Apr 02, 2024 303.60 304.48 300.57 301.94 102,980 -3.97(-1.30%)
Apr 01, 2024 307.66 308.08 303.94 305.91 161,047 -2.05(-0.66%)
Mar 28, 2024 309.08 309.08 306.63 307.96 94,252 +0.22(+0.07%)
Mar 27, 2024 305.26 308.31 304.76 307.74 57,226 +4.39(+1.45%)
Mar 26, 2024 302.01 305.36 300.48 303.35 107,232 +2.26(+0.75%)
Mar 25, 2024 302.37 304.22 300.54 301.09 213,421 -2.30(-0.76%)
Mar 22, 2024 304.63 304.63 301.23 303.39 90,142 -1.45(-0.48%)
Mar 21, 2024 304.38 308.64 303.39 304.83 74,951 +0.28(+0.09%)
Mar 20, 2024 305.99 306.00 302.74 304.55 79,825 -1.57(-0.51%)
Mar 19, 2024 300.29 306.14 300.06 306.12 112,153 +4.57(+1.52%)
Mar 18, 2024 303.50 304.78 299.85 301.55 118,821 -2.27(-0.75%)
Mar 15, 2024 307.29 310.51 302.67 303.81 396,996 -5.15(-1.67%)
Mar 14, 2024 307.78 309.57 305.84 308.97 286,482 +0.69(+0.22%)
Mar 13, 2024 309.75 312.38 307.76 308.28 101,818 -1.16(-0.37%)
Mar 12, 2024 305.28 310.04 304.30 309.44 95,228 +4.05(+1.32%)
Mar 11, 2024 307.29 307.67 305.15 305.39 70,046 -2.79(-0.90%)
Mar 08, 2024 310.66 313.56 307.80 308.18 81,310 -2.15(-0.69%)
Mar 07, 2024 310.09 315.63 309.26 310.33 113,265 +0.52(+0.17%)
Mar 06, 2024 305.85 310.68 304.60 309.81 426,151 +5.18(+1.70%)
Mar 05, 2024 302.37 305.66 300.51 304.62 137,472 +1.78(+0.59%)
Mar 04, 2024 299.12 304.12 298.25 302.85 217,836 +4.99(+1.68%)
Mar 01, 2024 297.60 298.99 294.37 297.85 98,543 -0.34(-0.11%)
Feb 29, 2024 299.60 300.28 294.94 298.19 163,702 -0.37(-0.12%)
Feb 28, 2024 294.51 299.07 293.18 298.56 105,455 +3.76(+1.28%)
Feb 27, 2024 294.40 295.67 292.93 294.80 171,412 -0.38(-0.13%)
Feb 26, 2024 300.60 300.60 295.07 295.18 163,937 -3.13(-1.05%)
Feb 23, 2024 282.62 301.51 281.72 298.31 224,713 +22.10(+8.00%)
Feb 22, 2024 273.87 277.04 273.20 276.21 132,451 +3.99(+1.46%)
Feb 21, 2024 271.14 272.80 270.08 272.23 70,491 -0.70(-0.26%)
Feb 20, 2024 271.06 273.20 269.15 272.93 100,244 -0.62(-0.23%)
Feb 16, 2024 277.15 277.86 272.97 273.55 82,849 -4.46(-1.61%)
Feb 15, 2024 277.25 279.42 276.09 278.01 106,311 +1.55(+0.56%)
Feb 14, 2024 275.17 278.15 272.81 276.46 113,218 +2.99(+1.09%)
Feb 13, 2024 278.88 281.50 272.26 273.48 140,923 -8.82(-3.12%)
Feb 12, 2024 280.42 282.69 280.42 282.29 164,071 +1.04(+0.37%)
Feb 09, 2024 276.58 281.43 272.17 281.25 112,564 +4.85(+1.76%)
Feb 08, 2024 276.83 277.89 275.24 276.40 105,005 -1.43(-0.51%)
Feb 07, 2024 274.18 279.23 272.11 277.83 107,161 +3.88(+1.42%)
Feb 06, 2024 275.00 275.00 269.20 273.94 99,870 -1.78(-0.64%)
Feb 05, 2024 275.73 276.81 273.63 275.72 176,284 -1.87(-0.67%)
Feb 02, 2024 278.71 278.93 276.45 277.59 106,685 -2.28(-0.81%)
Feb 01, 2024 279.13 281.07 274.77 279.87 113,194 +0.94(+0.34%)
Jan 31, 2024 280.48 287.17 278.30 278.93 164,497 -2.37(-0.84%)
Jan 30, 2024 278.58 282.13 278.58 281.30 127,093 +3.09(+1.11%)
Jan 29, 2024 275.57 278.33 273.88 278.21 110,536 +3.04(+1.10%)
Jan 26, 2024 278.45 278.60 274.93 275.17 104,446 -2.75(-0.99%)
Jan 25, 2024 281.84 282.16 277.17 277.92 100,091 -2.60(-0.93%)
Jan 24, 2024 282.60 282.60 279.54 280.52 110,022 -0.30(-0.11%)
Jan 23, 2024 281.87 281.87 278.93 280.82 126,364 -0.41(-0.15%)
Jan 22, 2024 278.91 282.29 278.91 281.23 134,660 +2.93(+1.05%)
Jan 19, 2024 277.32 278.98 275.20 278.30 143,364 +1.96(+0.71%)
Jan 18, 2024 274.63 276.37 273.09 276.34 91,135 +1.73(+0.63%)
Jan 17, 2024 273.24 275.43 272.47 274.61 79,916 -0.02(-0.01%)
Jan 16, 2024 272.21 275.21 271.03 274.63 161,319 +0.77(+0.28%)
Jan 12, 2024 273.13 275.12 271.68 273.87 186,089 +2.19(+0.80%)
Jan 11, 2024 272.75 274.05 271.54 271.68 158,054 -1.67(-0.61%)
Jan 10, 2024 274.38 277.86 271.98 273.35 103,003 -0.91(-0.33%)
Jan 09, 2024 276.29 277.23 273.54 274.25 99,792 -4.12(-1.48%)
Jan 08, 2024 273.14 278.40 273.14 278.37 92,157 +5.85(+2.15%)
Jan 05, 2024 272.21 274.10 271.42 272.52 129,929 -0.46(-0.17%)
Jan 04, 2024 271.94 275.24 271.94 272.98 187,076 +0.74(+0.27%)
Jan 03, 2024 275.55 275.55 271.46 272.23 114,866 -4.59(-1.66%)
Jan 02, 2024 283.29 283.32 275.90 276.82 143,444 -8.62(-3.02%)
Dec 29, 2023 288.19 288.19 284.61 285.44 57,184 -2.02(-0.70%)
Dec 28, 2023 287.15 288.35 286.19 287.46 48,281 -0.61(-0.21%)
Dec 27, 2023 285.56 288.07 284.61 288.07 92,199 +1.25(+0.43%)
Dec 26, 2023 285.59 287.09 284.68 286.82 47,556 +1.68(+0.59%)
Dec 22, 2023 281.21 285.38 281.06 285.15 114,898 +4.23(+1.51%)
Dec 21, 2023 278.56 281.20 277.57 280.92 135,031 +2.89(+1.04%)
Dec 20, 2023 280.81 284.36 277.84 278.03 163,338 -2.78(-0.99%)
Dec 19, 2023 279.68 282.41 279.68 280.81 322,333 +1.45(+0.52%)
Dec 18, 2023 278.30 279.36 275.32 279.36 112,853 +0.61(+0.22%)
Dec 15, 2023 280.82 282.62 276.85 278.75 270,184 -3.89(-1.38%)
Dec 14, 2023 281.60 284.50 279.41 282.64 179,179 +2.08(+0.74%)
Dec 13, 2023 277.12 280.92 274.87 280.56 160,508 +3.31(+1.19%)
Dec 12, 2023 276.99 278.92 275.63 277.25 128,022 +0.06(+0.02%)
Dec 11, 2023 273.76 278.25 270.72 277.19 97,487 +3.20(+1.17%)
Dec 08, 2023 274.23 275.19 272.56 273.99 72,880 -0.24(-0.09%)
Dec 07, 2023 276.46 277.40 272.50 274.23 251,825 -2.73(-0.99%)
Dec 06, 2023 280.86 281.85 276.28 276.96 293,909 -3.62(-1.29%)
Dec 05, 2023 283.79 285.76 278.70 280.58 175,919 -3.41(-1.20%)
Dec 04, 2023 284.39 285.72 281.82 283.99 289,658 +0.49(+0.17%)
Dec 01, 2023 282.65 284.30 278.27 283.50 196,646 +0.94(+0.33%)
Nov 30, 2023 280.01 282.60 278.86 282.56 185,879 +1.85(+0.66%)
Nov 29, 2023 278.17 282.02 277.03 280.71 199,221 +3.70(+1.34%)
Nov 28, 2023 277.71 279.26 276.08 277.01 138,330 -1.49(-0.53%)
Nov 27, 2023 275.70 279.53 272.58 278.49 233,033 +3.09(+1.12%)
Nov 24, 2023 274.97 276.25 273.89 275.40 97,571 -0.27(-0.10%)
Nov 22, 2023 274.89 276.22 273.77 275.67 186,987 +1.58(+0.57%)
Nov 21, 2023 271.81 275.09 270.63 274.10 134,591 +2.45(+0.90%)
Nov 20, 2023 269.68 273.49 269.68 271.64 148,433 +1.37(+0.51%)
Nov 17, 2023 272.07 272.07 269.44 270.28 112,186 +0.28(+0.10%)
Nov 16, 2023 267.93 270.54 264.05 270.00 144,485 +1.89(+0.71%)
Nov 15, 2023 269.97 269.97 266.96 268.10 138,236 -0.80(-0.30%)
Nov 14, 2023 269.21 270.06 265.76 268.90 133,040 +4.24(+1.60%)
Nov 13, 2023 264.81 265.73 263.05 264.66 141,170 -0.73(-0.27%)
Nov 10, 2023 260.50 265.79 258.83 265.39 167,614 +5.41(+2.08%)
Nov 09, 2023 263.23 263.23 258.77 259.98 164,948 -2.05(-0.78%)
Nov 08, 2023 263.07 263.07 259.91 262.03 179,950 +0.07(+0.03%)
Nov 07, 2023 262.26 263.59 260.78 261.96 179,332 -0.28(-0.11%)
Nov 06, 2023 262.02 263.63 260.96 262.24 194,350 +0.63(+0.24%)
Nov 03, 2023 260.38 264.29 259.54 261.61 94,377 +2.86(+1.11%)
Nov 02, 2023 258.45 259.27 254.80 258.75 240,065 +2.24(+0.87%)
Nov 01, 2023 253.74 257.00 251.58 256.51 190,619 +3.98(+1.58%)
Oct 31, 2023 250.62 253.73 246.47 252.53 183,578 +1.91(+0.76%)
Oct 30, 2023 246.29 251.75 243.32 250.61 185,493 +9.61(+3.99%)
Oct 27, 2023 247.41 247.41 240.44 241.00 161,045 -6.30(-2.55%)
Oct 26, 2023 225.76 252.76 225.36 247.30 469,210 +27.85(+12.69%)
Oct 25, 2023 222.43 223.96 218.83 219.45 163,579 -3.10(-1.39%)
Oct 24, 2023 226.00 226.39 221.81 222.55 211,582 -1.36(-0.61%)
Oct 23, 2023 223.50 226.44 222.83 223.91 127,590 -0.32(-0.14%)
Oct 20, 2023 226.60 228.07 221.38 224.23 100,418 -1.67(-0.74%)
Oct 19, 2023 228.08 229.75 225.48 225.89 136,731 -3.31(-1.44%)
Oct 18, 2023 232.65 233.82 229.02 229.20 111,977 -4.66(-1.99%)
Oct 17, 2023 233.02 235.66 231.59 233.86 297,383 +0.59(+0.25%)
Oct 16, 2023 227.02 233.57 225.39 233.27 239,197 +8.44(+3.75%)
Oct 13, 2023 227.72 228.72 224.73 224.84 137,196 -2.56(-1.13%)
Oct 12, 2023 233.37 233.80 227.19 227.40 143,395 -5.97(-2.56%)
Oct 11, 2023 235.06 236.31 232.28 233.37 71,823 -1.68(-0.72%)
Oct 10, 2023 233.00 236.38 232.39 235.06 113,710 +2.39(+1.03%)
Oct 09, 2023 230.62 233.55 229.42 232.66 92,593 +0.20(+0.09%)
Oct 06, 2023 227.66 233.05 224.85 232.46 141,634 +3.97(+1.74%)
Oct 05, 2023 229.16 230.60 226.90 228.50 139,519 -0.45(-0.20%)
Oct 04, 2023 225.93 229.04 223.41 228.95 169,566 +4.31(+1.92%)
Oct 03, 2023 227.77 229.20 223.58 224.64 220,554 -3.87(-1.69%)
Oct 02, 2023 231.60 231.77 227.65 228.51 187,434 -4.69(-2.01%)
Sep 29, 2023 235.03 238.78 232.34 233.20 156,691 -0.31(-0.13%)
Sep 28, 2023 231.95 234.38 230.29 233.51 163,894 +0.97(+0.42%)
Sep 27, 2023 237.84 239.73 231.48 232.54 179,886 -5.50(-2.31%)
Sep 26, 2023 239.93 241.27 236.44 238.04 254,856 -2.91(-1.21%)
Sep 25, 2023 242.52 242.50 240.71 240.95 176,177 -1.57(-0.65%)
Sep 22, 2023 246.11 247.36 242.34 242.52 183,177 -3.17(-1.29%)
Sep 21, 2023 247.78 248.28 244.17 245.69 502,585 -4.53(-1.81%)
Sep 20, 2023 251.98 254.27 249.77 250.21 222,010 -1.76(-0.70%)
Sep 19, 2023 252.59 255.16 251.37 251.98 294,132 -2.32(-0.91%)
Sep 18, 2023 248.67 255.80 248.63 254.30 474,401 +5.42(+2.18%)
Sep 15, 2023 245.28 250.03 244.96 248.88 3,796,682 +3.37(+1.37%)
Sep 14, 2023 248.31 249.57 244.66 245.51 310,281 -2.35(-0.95%)
Sep 13, 2023 248.58 249.82 245.52 247.87 377,225 -1.20(-0.48%)
Sep 12, 2023 250.31 254.66 247.81 249.07 329,951 -2.76(-1.10%)
Sep 11, 2023 252.04 255.19 249.73 251.83 261,693 +0.10(+0.04%)
Sep 08, 2023 249.92 253.84 248.28 251.73 287,770 +1.36(+0.54%)
Sep 07, 2023 246.32 256.14 243.74 250.36 346,821 +3.47(+1.40%)
Sep 06, 2023 237.75 247.44 237.75 246.90 373,833 +7.68(+3.21%)
Sep 05, 2023 243.91 252.41 237.81 239.22 511,106 +5.67(+2.43%)
Sep 01, 2023 233.26 235.52 230.35 233.55 228,187 +1.91(+0.83%)
Aug 31, 2023 228.84 232.21 225.38 231.64 310,698 +4.01(+1.76%)
Aug 30, 2023 223.52 228.10 222.08 227.62 142,512 +3.85(+1.72%)
Aug 29, 2023 225.52 226.97 219.59 223.77 119,574 -1.59(-0.71%)
Aug 28, 2023 221.87 226.75 219.70 225.37 161,716 +4.25(+1.92%)
Aug 25, 2023 220.12 221.96 217.33 221.11 159,849 +1.15(+0.52%)
Aug 24, 2023 219.02 220.33 217.05 219.97 153,272 +0.74(+0.34%)
Aug 23, 2023 215.12 219.36 214.65 219.23 179,127 +3.53(+1.63%)
Aug 22, 2023 215.69 215.74 212.43 215.71 95,415 +1.81(+0.85%)
Aug 21, 2023 214.38 215.99 212.85 213.90 263,865 -1.11(-0.51%)
Aug 18, 2023 218.22 218.49 214.91 215.00 101,755 -4.33(-1.97%)
Aug 17, 2023 218.82 222.63 217.59 219.33 271,082 +0.70(+0.32%)
Aug 16, 2023 217.83 219.00 216.04 218.63 83,117 +0.61(+0.28%)
Aug 15, 2023 216.74 218.30 215.77 218.03 83,109 +0.00(+0.00%)
Aug 14, 2023 218.66 218.80 215.90 218.03 130,261 -0.99(-0.45%)
Aug 11, 2023 217.19 219.43 217.04 219.01 49,214 +1.00(+0.46%)
Aug 10, 2023 219.57 219.96 216.48 218.01 84,537 -0.04(-0.02%)
Aug 09, 2023 219.46 220.90 217.18 218.05 114,229 -1.44(-0.66%)
Aug 08, 2023 217.29 220.20 213.68 219.49 178,950 -0.38(-0.17%)
Aug 07, 2023 220.03 222.31 218.51 219.87 108,071 +0.39(+0.18%)
Aug 04, 2023 224.33 225.39 219.23 219.48 232,862 -4.93(-2.20%)
Aug 03, 2023 222.10 225.21 221.51 224.41 157,149 +0.71(+0.32%)
Aug 02, 2023 224.52 226.41 222.50 223.70 107,338 -3.19(-1.40%)
Aug 01, 2023 228.98 231.88 226.70 226.89 146,651 -2.57(-1.12%)
Jul 31, 2023 234.41 236.66 228.01 229.46 161,049 -5.05(-2.15%)
Jul 28, 2023 230.82 236.65 228.98 234.50 295,090 +5.14(+2.24%)
Jul 27, 2023 218.03 232.90 213.68 229.37 490,144 +15.14(+7.07%)
Jul 26, 2023 215.34 215.93 212.90 214.22 205,060 -1.16(-0.54%)
Jul 25, 2023 212.84 216.30 204.28 215.39 179,037 +2.27(+1.07%)
Jul 24, 2023 212.45 214.53 212.45 213.12 176,777 +0.28(+0.13%)
Jul 21, 2023 213.03 214.19 211.20 212.84 171,747 +1.09(+0.51%)
Jul 20, 2023 211.46 212.40 208.81 211.76 178,570 -1.24(-0.58%)
Jul 19, 2023 211.19 215.03 209.54 213.00 253,633 +2.29(+1.09%)
Jul 18, 2023 208.51 211.87 208.51 210.71 249,809 +2.56(+1.23%)
Jul 17, 2023 208.10 208.40 206.10 208.15 186,306 +0.05(+0.02%)
Jul 14, 2023 210.75 210.75 207.41 208.10 161,255 -1.86(-0.89%)
Jul 13, 2023 206.27 211.46 204.74 209.96 317,372 +4.39(+2.14%)
Jul 12, 2023 206.82 207.08 204.83 205.57 184,671 +1.69(+0.83%)
Jul 11, 2023 197.87 204.24 197.87 203.88 121,161 +7.01(+3.56%)
Jul 10, 2023 196.02 198.93 195.45 196.87 257,183 +0.25(+0.13%)
Jul 07, 2023 193.53 198.44 192.12 196.62 177,288 +3.48(+1.80%)
Jul 06, 2023 190.08 194.26 188.13 193.14 180,468 +0.15(+0.08%)
Jul 05, 2023 194.97 194.97 192.04 192.99 169,157 -2.37(-1.22%)
Jul 03, 2023 194.03 195.36 189.55 195.36 190,482 +0.54(+0.28%)
Jun 30, 2023 192.94 195.69 190.85 194.82 288,797 +3.30(+1.72%)
Jun 29, 2023 186.74 192.82 186.62 191.52 230,194 +4.00(+2.14%)
Jun 28, 2023 186.76 187.64 183.97 187.52 161,778 +0.22(+0.12%)
Jun 27, 2023 186.34 188.03 185.28 187.30 186,219 +1.49(+0.80%)
Jun 26, 2023 190.97 192.06 185.66 185.81 292,417 -6.61(-3.43%)
Jun 23, 2023 193.33 195.78 192.28 192.42 323,266 -2.97(-1.52%)
Jun 22, 2023 199.69 199.69 194.62 195.39 187,688 -5.10(-2.54%)
Jun 21, 2023 201.52 202.86 200.19 200.49 126,883 -1.74(-0.86%)
Jun 20, 2023 203.11 203.11 199.66 202.22 148,321 -2.49(-1.22%)
Jun 16, 2023 207.67 208.38 202.40 204.72 1,406,271 -1.63(-0.79%)
Jun 15, 2023 201.08 207.06 200.43 206.35 80,355 +20.35(+10.94%)
May 08, 2023 185.15 187.90 184.56 186.00 111,404 +0.97(+0.53%)
May 05, 2023 185.52 185.82 183.44 185.03 249,004 +1.84(+1.00%)
May 04, 2023 179.33 183.92 179.33 183.19 119,262 +2.22(+1.22%)
May 03, 2023 181.20 191.11 180.09 180.97 139,165 +0.60(+0.33%)
May 02, 2023 180.65 183.73 177.67 180.38 232,705 -0.30(-0.16%)
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.