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 (%)
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%)
Mar 01, 2016 1341 1391 1336 1385 0 +59.71(+4.50%)
Feb 29, 2016 1340 1350 1322 1326 0 -24.20(-1.79%)
Feb 26, 2016 1325 1364 1319 1350 0 +36.63(+2.79%)
Feb 25, 2016 1296 1316 1287 1313 0 +20.65(+1.60%)
Feb 24, 2016 1277 1297 1254 1292 0 -8.24(-0.63%)
Feb 23, 2016 1307 1317 1287 1301 0 -14.09(-1.07%)
Feb 22, 2016 1316 1337 1305 1315 0 +6.59(+0.50%)
Feb 19, 2016 1292 1319 1285 1308 0 +7.99(+0.61%)
Feb 18, 2016 1322 1326 1290 1300 0 -17.82(-1.35%)
Feb 17, 2016 1299 1329 1296 1318 0 +37.88(+2.96%)
Feb 16, 2016 1280 1291 1261 1280 0 +42.96(+3.47%)
Feb 12, 2016 1237 1237 1237 1237 0 +26.11(+2.16%)
Feb 11, 2016 1198 1222 1178 1211 0 -22.58(-1.83%)
Feb 10, 2016 1245 1247 1231 1234 0 -28.39(-2.25%)
Feb 09, 2016 1236 1279 1234 1262 0 -12.72(-1.00%)
Feb 08, 2016 1287 1295 1246 1275 0 -44.99(-3.41%)
Feb 05, 2016 1345 1365 1316 1320 0 -29.89(-2.21%)
Feb 04, 2016 1328 1363 1320 1350 0 +15.45(+1.16%)
Feb 03, 2016 1337 1347 1280 1334 0 -8.45(-0.63%)
Feb 02, 2016 1380 1386 1329 1343 0 -61.42(-4.37%)
Feb 01, 2016 1403 1415 1384 1404 0 -4.31(-0.31%)
Jan 29, 2016 1378 1413 1359 1408 0 +45.57(+3.34%)
Jan 28, 2016 1394 1403 1347 1363 0 -20.27(-1.47%)
Jan 27, 2016 1407 1437 1364 1383 0 -23.35(-1.66%)
Jan 26, 2016 1397 1416 1381 1406 0 +19.07(+1.37%)
Jan 25, 2016 1410 1419 1381 1387 0 -30.03(-2.12%)
Jan 22, 2016 1390 1426 1373 1417 0 +64.36(+4.76%)
Jan 21, 2016 1375 1392 1345 1353 0 -28.15(-2.04%)
Jan 20, 2016 1403 1408 1336 1381 0 -46.07(-3.23%)
Jan 19, 2016 1474 1479 1411 1427 0 -10.11(-0.70%)
Jan 15, 2016 1437 1437 1437 1437 0 -56.79(-3.80%)
Jan 14, 2016 1484 1506 1448 1494 0 +22.08(+1.50%)
Jan 13, 2016 1535 1545 1460 1472 0 -54.42(-3.57%)
Jan 12, 2016 1515 1538 1499 1526 0 +13.23(+0.87%)
Jan 11, 2016 1531 1540 1492 1513 0 -5.19(-0.34%)
Jan 08, 2016 1553 1563 1516 1518 0 -22.63(-1.47%)
Jan 07, 2016 1566 1579 1530 1541 0 -60.27(-3.76%)
Jan 06, 2016 1619 1626 1590 1601 0 -45.21(-2.75%)
Jan 05, 2016 1652 1663 1632 1647 0 +1.99(+0.12%)
Jan 04, 2016 1647 1656 1620 1645 0 -43.15(-2.56%)
Dec 31, 2015 1688 1688 1688 1688 0 -14.27(-0.84%)
Dec 30, 2015 1710 1723 1699 1702 0 -15.77(-0.92%)
Dec 29, 2015 1715 1726 1706 1718 0 +16.60(+0.98%)
Dec 28, 2015 1688 1702 1677 1701 0 +9.68(+0.57%)
Dec 24, 2015 1691 1691 1691 1691 0 -4.20(-0.25%)
Dec 23, 2015 1698 1702 1680 1696 0 +12.00(+0.71%)
Dec 22, 2015 1670 1691 1652 1684 0 +21.32(+1.28%)
Dec 21, 2015 1666 1677 1642 1662 0 +6.95(+0.42%)
Dec 18, 2015 1691 1702 1653 1655 0 -41.74(-2.46%)
Dec 17, 2015 1729 1733 1693 1697 0 -27.36(-1.59%)
Dec 16, 2015 1712 1730 1690 1724 0 +36.84(+2.18%)
Dec 15, 2015 1675 1695 1672 1688 0 +25.72(+1.55%)
Dec 14, 2015 1660 1682 1639 1662 0 +8.75(+0.53%)
Dec 11, 2015 1685 1696 1648 1653 0 -62.55(-3.65%)
Dec 10, 2015 1705 1733 1697 1716 0 +14.10(+0.83%)
Dec 09, 2015 1730 1750 1695 1702 0 -34.64(-2.00%)
Dec 08, 2015 1738 1748 1723 1736 0 -19.53(-1.11%)
Dec 07, 2015 1769 1773 1743 1756 0 -18.35(-1.03%)
Dec 04, 2015 1731 1778 1724 1774 0 +51.01(+2.96%)
Dec 03, 2015 1760 1764 1714 1723 0 -26.22(-1.50%)
Dec 02, 2015 1769 1775 1742 1749 0 -16.90(-0.96%)
Dec 01, 2015 1762 1773 1742 1766 0 +23.95(+1.37%)
Nov 30, 2015 1753 1756 1727 1742 0 -11.54(-0.66%)
Nov 27, 2015 1749 1759 1740 1754 0 +1.56(+0.09%)
Nov 25, 2015 1752 1752 1752 1752 0 -1.63(-0.09%)
Nov 24, 2015 1738 1761 1729 1754 0 +1.86(+0.11%)
Nov 23, 2015 1752 1755 1748 1752 0 -6.56(-0.37%)
Nov 20, 2015 1757 1766 1749 1759 0 +8.40(+0.48%)
Nov 19, 2015 1757 1764 1738 1750 0 -9.65(-0.55%)
Nov 18, 2015 1739 1764 1728 1760 0 +24.51(+1.41%)
Nov 17, 2015 1734 1753 1716 1735 0 +5.97(+0.35%)
Nov 16, 2015 1710 1730 1695 1729 0 +19.24(+1.13%)
Nov 13, 2015 1726 1738 1700 1710 0 -21.60(-1.25%)
Nov 12, 2015 1748 1755 1728 1732 0 -34.13(-1.93%)
Nov 11, 2015 1766 1778 1757 1766 0 +2.57(+0.15%)
Nov 10, 2015 1760 1770 1741 1763 0 -1.88(-0.11%)
Nov 09, 2015 1776 1786 1756 1765 0 -4.82(-0.27%)
Nov 06, 2015 1748 1792 1742 1770 0 +51.51(+3.00%)
Nov 05, 2015 1720 1734 1710 1718 0 +7.48(+0.44%)
Nov 04, 2015 1716 1728 1702 1711 0 -0.09(-0.01%)
Nov 03, 2015 1702 1725 1697 1711 0 +1.80(+0.11%)
Nov 02, 2015 1674 1719 1664 1709 0 +44.61(+2.68%)
Oct 30, 2015 1682 1688 1660 1665 0 -18.17(-1.08%)
Oct 29, 2015 1678 1696 1660 1683 0 -18.34(-1.08%)
Oct 28, 2015 1652 1706 1640 1701 0 +58.24(+3.54%)
Oct 27, 2015 1653 1663 1629 1643 0 -26.94(-1.61%)
Oct 26, 2015 1662 1674 1650 1670 0 +5.32(+0.32%)
Oct 23, 2015 1639 1672 1631 1665 0 +43.54(+2.69%)
Oct 22, 2015 1594 1630 1585 1621 0 +31.05(+1.95%)
Oct 21, 2015 1618 1631 1580 1590 0 -23.38(-1.45%)
Oct 20, 2015 1594 1619 1586 1613 0 +20.19(+1.27%)
Oct 19, 2015 1581 1603 1573 1593 0 -4.20(-0.26%)
Oct 16, 2015 1595 1603 1578 1597 0 +13.81(+0.87%)
Oct 15, 2015 1554 1586 1545 1584 0 +47.77(+3.11%)
Oct 14, 2015 1551 1556 1525 1536 0 -21.28(-1.37%)
Oct 13, 2015 1563 1580 1549 1557 0 -23.19(-1.47%)
Oct 12, 2015 1569 1582 1561 1580 0 +10.52(+0.67%)
Oct 09, 2015 1581 1592 1562 1570 0 -8.12(-0.51%)
Oct 08, 2015 1563 1583 1552 1578 0 +8.87(+0.57%)
Oct 07, 2015 1558 1572 1543 1569 0 +26.57(+1.72%)
Oct 06, 2015 1561 1568 1531 1542 0 -29.37(-1.87%)
Oct 05, 2015 1549 1575 1541 1572 0 +39.30(+2.56%)
Oct 02, 2015 1506 1536 1474 1532 0 -26.34(-1.69%)
Oct 01, 2015 1548 1562 1524 1559 0 +10.73(+0.69%)
Sep 30, 2015 1526 1550 1517 1548 0 +42.92(+2.85%)
Sep 29, 2015 1503 1521 1488 1505 0 +3.06(+0.20%)
Sep 28, 2015 1544 1550 1495 1502 0 -71.25(-4.53%)
Sep 25, 2015 1569 1606 1558 1573 0 +34.39(+2.23%)
Sep 24, 2015 1549 1555 1523 1539 0 -31.14(-1.98%)
Sep 23, 2015 1565 1583 1557 1570 0 +6.72(+0.43%)
Sep 22, 2015 1566 1576 1546 1563 0 -31.72(-1.99%)
Sep 21, 2015 1588 1607 1579 1595 0 +23.06(+1.47%)
Sep 18, 2015 1590 1601 1568 1572 0 -54.97(-3.38%)
Sep 17, 2015 1667 1697 1620 1627 0 -36.45(-2.19%)
Sep 16, 2015 1648 1669 1635 1663 0 +11.53(+0.70%)
Sep 15, 2015 1634 1658 1624 1652 0 +22.92(+1.41%)
Sep 14, 2015 1640 1648 1617 1629 0 -21.98(-1.33%)
Sep 11, 2015 1644 1655 1626 1651 0 +6.69(+0.41%)
Sep 10, 2015 1637 1658 1629 1644 0 +11.89(+0.73%)
Sep 09, 2015 1669 1687 1629 1632 0 -10.51(-0.64%)
Sep 08, 2015 1604 1647 1598 1643 0 +63.67(+4.03%)
Sep 04, 2015 1579 1579 1579 1579 0 -29.66(-1.84%)
Sep 03, 2015 1606 1633 1594 1609 0 +8.11(+0.51%)
Sep 02, 2015 1606 1613 1572 1601 0 +20.09(+1.27%)
Sep 01, 2015 1595 1606 1569 1581 0 -59.29(-3.62%)
Aug 31, 2015 1649 1657 1634 1640 0 -22.35(-1.34%)
Aug 28, 2015 1639 1671 1632 1662 0 +16.48(+1.00%)
Aug 27, 2015 1629 1657 1611 1646 0 +35.89(+2.23%)
Aug 26, 2015 1601 1615 1561 1610 0 +61.64(+3.98%)
Aug 25, 2015 1629 1632 1547 1548 0 -20.51(-1.31%)
Aug 24, 2015 1534 1623 1492 1569 0 -81.25(-4.92%)
Aug 21, 2015 1691 1702 1648 1650 0 -59.43(-3.48%)
Aug 20, 2015 1742 1748 1707 1710 0 -55.90(-3.17%)
Aug 19, 2015 1786 1793 1759 1765 0 -29.37(-1.64%)
Aug 18, 2015 1802 1808 1782 1795 0 -13.35(-0.74%)
Aug 17, 2015 1801 1812 1781 1808 0 -5.31(-0.29%)
Aug 14, 2015 1796 1815 1791 1813 0 +14.03(+0.78%)
Aug 13, 2015 1798 1812 1785 1799 0 -5.32(-0.29%)
Aug 12, 2015 1818 1823 1765 1805 0 -32.01(-1.74%)
Aug 11, 2015 1832 1852 1820 1837 0 -26.06(-1.40%)
Aug 10, 2015 1854 1873 1849 1863 0 +23.37(+1.27%)
Aug 07, 2015 1842 1859 1819 1839 0 -2.85(-0.15%)
Aug 06, 2015 1858 1867 1831 1842 0 -13.65(-0.74%)
Aug 05, 2015 1857 1871 1849 1856 0 +10.48(+0.57%)
Aug 04, 2015 1827 1854 1822 1845 0 +12.88(+0.70%)
Aug 03, 2015 1837 1844 1815 1833 0 -10.36(-0.56%)
Jul 31, 2015 1853 1859 1823 1843 0 -11.16(-0.60%)
Jul 30, 2015 1843 1861 1834 1854 0 +12.21(+0.66%)
Jul 29, 2015 1830 1853 1814 1842 0 +25.45(+1.40%)
Jul 28, 2015 1814 1823 1795 1816 0 +16.30(+0.91%)
Jul 27, 2015 1811 1815 1783 1800 0 -26.61(-1.46%)
Jul 24, 2015 1841 1847 1819 1827 0 -16.73(-0.91%)
Jul 23, 2015 1855 1870 1832 1844 0 -10.37(-0.56%)
Jul 22, 2015 1838 1863 1819 1854 0 +7.29(+0.39%)
Jul 21, 2015 1854 1871 1835 1847 0 -12.42(-0.67%)
Jul 20, 2015 1860 1871 1852 1859 0 +3.09(+0.17%)
Jul 17, 2015 1849 1862 1837 1856 0 +7.49(+0.41%)
Jul 16, 2015 1824 1853 1817 1848 0 +34.10(+1.88%)
Jul 15, 2015 1823 1830 1805 1814 0 -11.75(-0.64%)
Jul 14, 2015 1812 1833 1800 1826 0 +25.06(+1.39%)
Jul 13, 2015 1796 1809 1786 1801 0 +18.24(+1.02%)
Jul 10, 2015 1778 1799 1758 1783 0 +30.76(+1.76%)
Jul 09, 2015 1756 1770 1741 1752 0 +27.99(+1.62%)
Jul 08, 2015 1748 1754 1716 1724 0 -49.99(-2.82%)
Jul 07, 2015 1779 1783 1740 1774 0 -11.49(-0.64%)
Jul 06, 2015 1777 1797 1765 1786 0 +13.36(+0.75%)
Jul 02, 2015 1772 1772 1772 1772 0 -11.32(-0.63%)
Jul 01, 2015 1782 1795 1771 1783 0 +30.97(+1.77%)
Jun 30, 2015 1756 1766 1736 1752 0 +18.97(+1.09%)
Jun 29, 2015 1771 1775 1730 1734 0 -62.26(-3.47%)
Jun 26, 2015 1790 1801 1780 1796 0 +17.17(+0.97%)
Jun 25, 2015 1782 1792 1770 1779 0 +5.54(+0.31%)
Jun 24, 2015 1788 1796 1768 1773 0 -19.65(-1.10%)
Jun 23, 2015 1792 1803 1785 1793 0 +14.91(+0.84%)
Jun 22, 2015 1760 1782 1759 1778 0 +35.18(+2.02%)
Jun 19, 2015 1750 1757 1735 1743 0 -8.72(-0.50%)
Jun 18, 2015 1758 1767 1735 1751 0 -7.46(-0.42%)
Jun 17, 2015 1766 1778 1751 1759 0 -6.16(-0.35%)
Jun 16, 2015 1750 1769 1744 1765 0 +3.87(+0.22%)
Jun 15, 2015 1754 1766 1738 1761 0 -9.89(-0.56%)
Jun 12, 2015 1773 1781 1762 1771 0 -11.93(-0.67%)
Jun 11, 2015 1783 1795 1776 1783 0 -0.28(-0.02%)
Jun 10, 2015 1772 1790 1765 1783 0 +20.27(+1.15%)
Jun 09, 2015 1760 1771 1750 1763 0 -1.06(-0.06%)
Jun 08, 2015 1772 1784 1760 1764 0 -14.43(-0.81%)
Jun 05, 2015 1783 1794 1763 1778 0 +28.65(+1.64%)
Jun 04, 2015 1744 1761 1736 1750 0 +1.19(+0.07%)
Jun 03, 2015 1729 1757 1721 1749 0 +35.30(+2.06%)
Jun 02, 2015 1699 1722 1689 1713 0 +2.25(+0.13%)
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.