Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Mar 29, 2019 2010 2016 1987 1991 0 +3.05(+0.15%)
Mar 28, 2019 1971 1997 1957 1988 0 +22.80(+1.16%)
Mar 27, 2019 1987 1993 1951 1966 0 -15.74(-0.79%)
Mar 26, 2019 1975 1993 1961 1981 0 +25.54(+1.31%)
Mar 25, 2019 1961 1974 1938 1956 0 -6.08(-0.31%)
Mar 22, 2019 2018 2027 1948 1962 0 -78.63(-3.85%)
Mar 21, 2019 2052 2069 2029 2040 0 -23.48(-1.14%)
Mar 20, 2019 2108 2120 2058 2064 0 -52.06(-2.46%)
Mar 19, 2019 2140 2153 2110 2116 0 -9.93(-0.47%)
Mar 18, 2019 2110 2131 2108 2126 0 +23.60(+1.12%)
Mar 15, 2019 2091 2113 2086 2102 0 +9.02(+0.43%)
Mar 14, 2019 2067 2098 2054 2093 0 +23.26(+1.12%)
Mar 13, 2019 2070 2083 2054 2070 0 +7.63(+0.37%)
Mar 12, 2019 2060 2075 2048 2062 0 +10.83(+0.53%)
Mar 11, 2019 2048 2065 2033 2052 0 +13.15(+0.65%)
Mar 08, 2019 2035 2047 2016 2038 0 -22.12(-1.07%)
Mar 07, 2019 2097 2101 2037 2061 0 -49.81(-2.36%)
Mar 06, 2019 2132 2143 2105 2110 0 -21.88(-1.03%)
Mar 05, 2019 2136 2145 2109 2132 0 -3.27(-0.15%)
Mar 04, 2019 2183 2188 2114 2136 0 -40.68(-1.87%)
Mar 01, 2019 2157 2189 2154 2176 0 +29.07(+1.35%)
Feb 28, 2019 2159 2170 2140 2147 0 -19.87(-0.92%)
Feb 27, 2019 2165 2179 2155 2167 0 +1.85(+0.09%)
Feb 26, 2019 2143 2181 2139 2165 0 +11.77(+0.55%)
Feb 25, 2019 2175 2191 2150 2153 0 -4.70(-0.22%)
Feb 22, 2019 2145 2162 2136 2158 0 +18.97(+0.89%)
Feb 21, 2019 2157 2163 2130 2139 0 -21.22(-0.98%)
Feb 20, 2019 2151 2164 2133 2160 0 -18.33(-0.84%)
Feb 19, 2019 2146 2186 2142 2179 0 +25.04(+1.16%)
Feb 15, 2019 2127 2156 2121 2154 0 +43.15(+2.04%)
Feb 14, 2019 2108 2121 2084 2110 0 -20.74(-0.97%)
Feb 13, 2019 2140 2157 2124 2131 0 +7.05(+0.33%)
Feb 12, 2019 2099 2135 2090 2124 0 +53.88(+2.60%)
Feb 11, 2019 2077 2087 2058 2070 0 +4.24(+0.21%)
Feb 08, 2019 2073 2083 2034 2066 0 -20.58(-0.99%)
Feb 07, 2019 2105 2117 2068 2087 0 -35.53(-1.67%)
Feb 06, 2019 2129 2148 2111 2122 0 -14.63(-0.68%)
Feb 05, 2019 2162 2177 2114 2137 0 -24.96(-1.15%)
Feb 04, 2019 2147 2165 2136 2162 0 +19.21(+0.90%)
Feb 01, 2019 2129 2163 2118 2143 0 +26.22(+1.24%)
Jan 31, 2019 2111 2137 2088 2116 0 -11.70(-0.55%)
Jan 30, 2019 2162 2167 2112 2128 0 -32.80(-1.52%)
Jan 29, 2019 2160 2173 2141 2161 0 -3.50(-0.16%)
Jan 28, 2019 2159 2177 2147 2164 0 -14.77(-0.68%)
Jan 25, 2019 2179 2193 2159 2179 0 +22.97(+1.07%)
Jan 24, 2019 2148 2174 2133 2156 0 +6.22(+0.29%)
Jan 23, 2019 2176 2179 2120 2150 0 -1.02(-0.05%)
Jan 22, 2019 2155 2175 2134 2151 0 -24.81(-1.14%)
Jan 18, 2019 2150 2183 2130 2176 0 +40.08(+1.88%)
Jan 17, 2019 2114 2154 2104 2136 0 +13.29(+0.63%)
Jan 16, 2019 2074 2136 2054 2122 0 +84.08(+4.13%)
Jan 15, 2019 2018 2044 2006 2038 0 +18.82(+0.93%)
Jan 14, 2019 2009 2042 1998 2019 0 -5.15(-0.25%)
Jan 11, 2019 2008 2036 1993 2025 0 +0.18(+0.01%)
Jan 10, 2019 2013 2037 2001 2024 0 -2.66(-0.13%)
Jan 09, 2019 2018 2036 2003 2027 0 +18.17(+0.90%)
Jan 08, 2019 2010 2030 1979 2009 0 +22.24(+1.12%)
Jan 07, 2019 1964 1999 1947 1987 0 +12.59(+0.64%)
Jan 04, 2019 1928 1981 1922 1974 0 +79.94(+4.22%)
Jan 03, 2019 1917 1935 1885 1894 0 -33.57(-1.74%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.