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, 2017 1906 1914 1863 1904 0 -0.80(-0.04%)
May 30, 2017 1926 1930 1900 1905 0 -28.67(-1.48%)
May 26, 2017 1927 1941 1916 1934 0 +2.35(+0.12%)
May 25, 2017 1920 1937 1911 1931 0 +17.12(+0.89%)
May 24, 2017 1913 1922 1901 1914 0 +6.08(+0.32%)
May 23, 2017 1897 1918 1880 1908 0 +7.63(+0.40%)
May 22, 2017 1901 1908 1882 1901 0 +12.94(+0.69%)
May 19, 2017 1889 1904 1880 1888 0 +10.56(+0.56%)
May 18, 2017 1873 1891 1855 1877 0 +5.51(+0.29%)
May 17, 2017 1948 1934 1859 1872 0 -97.02(-4.93%)
May 16, 2017 1973 1978 1946 1969 0 -0.61(-0.03%)
May 15, 2017 1944 1973 1941 1969 0 +37.04(+1.92%)
May 12, 2017 1940 1945 1920 1932 0 -13.93(-0.72%)
May 11, 2017 1950 1960 1929 1946 0 -12.05(-0.62%)
May 10, 2017 1963 1972 1943 1958 0 -12.13(-0.62%)
May 09, 2017 1972 1986 1962 1970 0 -3.46(-0.18%)
May 08, 2017 1969 1980 1954 1974 0 +9.81(+0.50%)
May 05, 2017 1968 1971 1949 1964 0 +0.83(+0.04%)
May 04, 2017 1978 1988 1949 1963 0 -7.56(-0.38%)
May 03, 2017 1947 1976 1935 1971 0 +14.78(+0.76%)
May 02, 2017 1949 1961 1939 1956 0 +11.93(+0.61%)
May 01, 2017 1931 1951 1921 1944 0 +22.34(+1.16%)
Apr 28, 2017 1928 1938 1912 1922 0 -37.96(-1.94%)
Apr 27, 2017 1979 1989 1949 1960 0 -7.76(-0.39%)
Apr 26, 2017 1953 1987 1944 1967 0 +14.00(+0.72%)
Apr 25, 2017 1962 1972 1945 1953 0 +16.44(+0.85%)
Apr 24, 2017 1939 1955 1924 1937 0 +33.31(+1.75%)
Apr 21, 2017 1920 1928 1893 1904 0 -14.85(-0.77%)
Apr 20, 2017 1907 1930 1896 1918 0 +20.14(+1.06%)
Apr 19, 2017 1899 1917 1883 1898 0 +12.83(+0.68%)
Apr 18, 2017 1884 1904 1855 1885 0 -2.72(-0.14%)
Apr 17, 2017 1868 1892 1860 1888 0 +31.78(+1.71%)
Apr 13, 2017 1876 1893 1854 1856 0 -30.19(-1.60%)
Apr 12, 2017 1905 1908 1875 1887 0 -22.58(-1.18%)
Apr 11, 2017 1909 1916 1878 1909 0 -6.82(-0.36%)
Apr 10, 2017 1930 1945 1906 1916 0 -16.84(-0.87%)
Apr 07, 2017 1924 1948 1911 1933 0 +3.87(+0.20%)
Apr 06, 2017 1912 1939 1896 1929 0 +13.15(+0.69%)
Apr 05, 2017 1959 1972 1911 1916 0 -31.72(-1.63%)
Apr 04, 2017 1952 1964 1939 1947 0 -17.84(-0.91%)
Apr 03, 2017 1976 1985 1939 1965 0 -11.94(-0.60%)
Mar 31, 2017 1976 1994 1969 1977 0 -10.44(-0.53%)
Mar 30, 2017 1963 1995 1960 1988 0 +20.64(+1.05%)
Mar 29, 2017 1965 1976 1953 1967 0 -11.31(-0.57%)
Mar 28, 2017 1933 1993 1923 1978 0 +43.01(+2.22%)
Mar 27, 2017 1903 1940 1877 1935 0 -25.20(-1.29%)
Mar 24, 2017 1969 1980 1947 1961 0 +0.76(+0.04%)
Mar 23, 2017 1958 1985 1952 1960 0 -3.82(-0.19%)
Mar 22, 2017 1961 1982 1933 1964 0 -7.56(-0.38%)
Mar 21, 2017 2056 2058 1967 1971 0 -75.67(-3.70%)
Mar 20, 2017 2064 2077 2044 2047 0 -21.71(-1.05%)
Mar 17, 2017 2085 2090 2060 2069 0 -13.38(-0.64%)
Mar 16, 2017 2062 2090 2053 2082 0 +29.41(+1.43%)
Mar 15, 2017 2055 2072 2037 2053 0 +5.63(+0.28%)
Mar 14, 2017 2053 2058 2026 2047 0 -14.92(-0.72%)
Mar 13, 2017 2046 2071 2040 2062 0 +14.01(+0.68%)
Mar 10, 2017 2054 2065 2033 2048 0 +15.86(+0.78%)
Mar 09, 2017 2027 2041 2019 2032 0 +13.80(+0.68%)
Mar 08, 2017 2035 2051 2014 2018 0 -3.62(-0.18%)
Mar 07, 2017 2025 2039 2012 2022 0 -12.94(-0.64%)
Mar 06, 2017 2036 2046 2022 2035 0 -13.24(-0.65%)
Mar 03, 2017 2041 2065 2029 2048 0 +5.88(+0.29%)
Mar 02, 2017 2077 2080 2030 2042 0 -40.04(-1.92%)
Mar 01, 2017 2032 2098 2026 2082 0 +91.19(+4.58%)
Feb 28, 2017 2005 2028 1972 1991 0 -73.79(-3.57%)
Feb 27, 2017 2049 2072 2041 2065 0 +12.81(+0.62%)
Feb 24, 2017 2037 2054 2030 2052 0 -5.23(-0.25%)
Feb 23, 2017 2062 2069 2041 2057 0 -15.17(-0.73%)
Feb 22, 2017 2056 2083 2054 2072 0 -3.03(-0.15%)
Feb 21, 2017 2077 2091 2065 2075 0 +9.96(+0.48%)
Feb 17, 2017 2065 2065 2065 2065 0 -4.36(-0.21%)
Feb 16, 2017 2081 2089 2055 2070 0 -14.78(-0.71%)
Feb 15, 2017 2065 2093 2049 2085 0 +29.85(+1.45%)
Feb 14, 2017 2035 2064 2023 2055 0 +7.35(+0.36%)
Feb 13, 2017 2031 2062 2026 2047 0 +26.78(+1.33%)
Feb 10, 2017 2033 2037 2015 2021 0 -3.89(-0.19%)
Feb 09, 2017 2004 2032 1996 2024 0 +29.84(+1.50%)
Feb 08, 2017 1994 2004 1980 1995 0 -8.64(-0.43%)
Feb 07, 2017 2013 2023 1996 2003 0 -4.93(-0.25%)
Feb 06, 2017 2004 2020 1991 2008 0 -10.07(-0.50%)
Feb 03, 2017 2009 2037 1995 2018 0 +36.54(+1.84%)
Feb 02, 2017 2009 2035 1958 1982 0 -76.02(-3.69%)
Feb 01, 2017 2076 2086 2049 2058 0 +13.75(+0.67%)
Jan 31, 2017 2053 2066 2030 2044 0 -11.89(-0.58%)
Jan 30, 2017 2063 2065 2033 2056 0 -18.67(-0.90%)
Jan 27, 2017 2085 2089 2062 2075 0 -16.48(-0.79%)
Jan 26, 2017 2093 2104 2078 2091 0 +15.43(+0.74%)
Jan 25, 2017 2065 2083 2048 2076 0 +33.69(+1.65%)
Jan 24, 2017 2024 2052 2013 2042 0 +23.04(+1.14%)
Jan 23, 2017 2016 2027 1998 2019 0 -4.09(-0.20%)
Jan 20, 2017 2029 2038 2007 2023 0 -0.04(-0.00%)
Jan 19, 2017 2032 2040 2006 2023 0 +0.10(+0.00%)
Jan 18, 2017 1989 2028 1958 2023 0 +30.53(+1.53%)
Jan 17, 2017 2018 2032 1988 1992 0 -46.20(-2.27%)
Jan 13, 2017 2039 2039 2039 2039 0 +9.45(+0.47%)
Jan 12, 2017 2024 2033 1994 2029 0 -4.46(-0.22%)
Jan 11, 2017 2027 2038 2011 2034 0 +9.91(+0.49%)
Jan 10, 2017 2020 2036 2011 2024 0 +4.55(+0.23%)
Jan 09, 2017 2020 2030 2003 2019 0 -8.59(-0.42%)
Jan 06, 2017 2028 2039 2004 2028 0 +12.97(+0.64%)
Jan 05, 2017 2008 2031 1990 2015 0 -1.13(-0.06%)
Jan 04, 2017 1980 2023 1977 2016 0 +48.66(+2.47%)
Jan 03, 2017 1963 1985 1942 1967 0 +29.38(+1.52%)
Dec 30, 2016 1938 1938 1938 1938 0 +1.20(+0.06%)
Dec 29, 2016 1948 1957 1928 1937 0 -15.97(-0.82%)
Dec 28, 2016 1979 1981 1949 1953 0 -26.98(-1.36%)
Dec 27, 2016 1976 1988 1968 1980 0 +0.73(+0.04%)
Dec 23, 2016 1979 1979 1979 1979 0 +15.77(+0.80%)
Dec 22, 2016 1972 1975 1956 1963 0 -12.64(-0.64%)
Dec 21, 2016 1982 1989 1963 1976 0 -13.43(-0.68%)
Dec 20, 2016 1968 1999 1958 1989 0 +33.99(+1.74%)
Dec 19, 2016 1964 1969 1942 1955 0 -5.83(-0.30%)
Dec 16, 2016 1992 1999 1954 1961 0 -32.49(-1.63%)
Dec 15, 2016 1977 2014 1973 1993 0 +15.57(+0.79%)
Dec 14, 2016 1968 2013 1955 1978 0 +2.35(+0.12%)
Dec 13, 2016 1979 1988 1957 1976 0 +2.99(+0.15%)
Dec 12, 2016 1992 2001 1961 1973 0 -34.48(-1.72%)
Dec 09, 2016 2006 2017 1988 2007 0 +16.86(+0.85%)
Dec 08, 2016 1985 2005 1973 1990 0 +27.04(+1.38%)
Dec 07, 2016 1951 1968 1935 1963 0 +15.08(+0.77%)
Dec 06, 2016 1940 1951 1921 1948 0 +21.02(+1.09%)
Dec 05, 2016 1926 1946 1910 1927 0 +22.04(+1.16%)
Dec 02, 2016 1921 1927 1890 1905 0 -9.51(-0.50%)
Dec 01, 2016 1898 1924 1886 1914 0 +41.62(+2.22%)
Nov 30, 2016 1886 1901 1865 1873 0 +13.82(+0.74%)
Nov 29, 2016 1859 1874 1848 1859 0 +0.04(+0.00%)
Nov 28, 2016 1870 1881 1855 1859 0 -20.03(-1.07%)
Nov 25, 2016 1880 1885 1864 1879 0 -10.51(-0.56%)
Nov 23, 2016 1890 1890 1890 1890 0 +30.94(+1.66%)
Nov 22, 2016 1837 1866 1819 1859 0 +5.09(+0.27%)
Nov 21, 2016 1842 1856 1836 1854 0 +19.60(+1.07%)
Nov 18, 2016 1826 1845 1814 1834 0 +7.09(+0.39%)
Nov 17, 2016 1803 1836 1790 1827 0 +27.20(+1.51%)
Nov 16, 2016 1791 1818 1783 1800 0 -14.84(-0.82%)
Nov 15, 2016 1789 1818 1771 1814 0 +12.61(+0.70%)
Nov 14, 2016 1778 1827 1771 1802 0 +44.98(+2.56%)
Nov 11, 2016 1717 1759 1710 1757 0 +39.23(+2.28%)
Nov 10, 2016 1693 1744 1681 1718 0 +53.67(+3.23%)
Nov 09, 2016 1624 1679 1619 1664 0 +44.10(+2.72%)
Nov 08, 2016 1609 1628 1597 1620 0 +2.02(+0.12%)
Nov 07, 2016 1600 1620 1595 1618 0 +49.41(+3.15%)
Nov 04, 2016 1577 1590 1558 1568 0 -10.91(-0.69%)
Nov 03, 2016 1581 1595 1573 1579 0 +2.78(+0.18%)
Nov 02, 2016 1590 1595 1568 1577 0 -22.61(-1.41%)
Nov 01, 2016 1611 1621 1584 1599 0 -6.35(-0.40%)
Oct 31, 2016 1609 1619 1597 1606 0 +2.05(+0.13%)
Oct 28, 2016 1615 1625 1591 1603 0 -9.04(-0.56%)
Oct 27, 2016 1623 1630 1605 1613 0 +13.31(+0.83%)
Oct 26, 2016 1583 1605 1575 1599 0 +7.01(+0.44%)
Oct 25, 2016 1616 1620 1589 1592 0 -22.14(-1.37%)
Oct 24, 2016 1635 1640 1608 1614 0 -14.17(-0.87%)
Oct 21, 2016 1615 1638 1603 1629 0 +4.97(+0.31%)
Oct 20, 2016 1632 1640 1617 1624 0 -0.44(-0.03%)
Oct 19, 2016 1616 1636 1610 1624 0 +15.72(+0.98%)
Oct 18, 2016 1611 1620 1598 1608 0 +24.27(+1.53%)
Oct 17, 2016 1595 1600 1569 1584 0 -10.87(-0.68%)
Oct 14, 2016 1597 1607 1581 1595 0 +19.78(+1.26%)
Oct 13, 2016 1582 1585 1551 1575 0 -18.46(-1.16%)
Oct 12, 2016 1594 1606 1586 1594 0 -1.76(-0.11%)
Oct 11, 2016 1614 1621 1583 1595 0 -25.14(-1.55%)
Oct 10, 2016 1629 1641 1616 1620 0 +1.57(+0.10%)
Oct 07, 2016 1620 1622 1611 1619 0 -3.65(-0.22%)
Oct 06, 2016 1627 1631 1608 1623 0 -5.63(-0.35%)
Oct 05, 2016 1603 1637 1600 1628 0 +32.02(+2.01%)
Oct 04, 2016 1597 1614 1586 1596 0 +44.03(+2.84%)
Sep 26, 2016 1555 1567 1544 1552 0 -18.75(-1.19%)
Sep 23, 2016 1586 1592 1566 1571 0 -33.14(-2.07%)
Sep 22, 2016 1605 1619 1596 1604 0 +12.23(+0.77%)
Sep 21, 2016 1585 1599 1570 1592 0 +26.76(+1.71%)
Sep 20, 2016 1582 1585 1559 1565 0 -3.26(-0.21%)
Sep 19, 2016 1568 1589 1557 1568 0 +9.88(+0.63%)
Sep 16, 2016 1562 1570 1549 1558 0 -16.07(-1.02%)
Sep 15, 2016 1539 1580 1534 1574 0 +34.82(+2.26%)
Sep 14, 2016 1548 1557 1533 1540 0 -11.11(-0.72%)
Sep 13, 2016 1558 1567 1537 1551 0 -28.64(-1.81%)
Sep 12, 2016 1552 1584 1538 1579 0 +19.38(+1.24%)
Sep 09, 2016 1573 1587 1555 1560 0 -13.90(-0.88%)
Sep 08, 2016 1569 1583 1563 1574 0 +6.19(+0.39%)
Sep 07, 2016 1556 1572 1553 1568 0 +4.98(+0.32%)
Sep 06, 2016 1585 1591 1551 1563 0 -29.47(-1.85%)
Sep 02, 2016 1592 1592 1592 1592 0 +15.16(+0.96%)
Sep 01, 2016 1606 1613 1563 1577 0 -11.75(-0.74%)
Aug 31, 2016 1593 1603 1572 1589 0 +0.84(+0.05%)
Aug 30, 2016 1571 1589 1564 1588 0 +22.97(+1.47%)
Aug 29, 2016 1563 1578 1559 1565 0 +7.29(+0.47%)
Aug 26, 2016 1548 1564 1537 1558 0 +11.51(+0.74%)
Aug 25, 2016 1533 1548 1528 1546 0 +11.53(+0.75%)
Aug 24, 2016 1541 1545 1529 1535 0 -3.01(-0.20%)
Aug 23, 2016 1536 1545 1529 1538 0 +6.46(+0.42%)
Aug 22, 2016 1534 1540 1523 1531 0 -10.12(-0.66%)
Aug 19, 2016 1530 1546 1524 1541 0 +8.79(+0.57%)
Aug 18, 2016 1527 1542 1523 1533 0 -0.81(-0.05%)
Aug 17, 2016 1532 1539 1525 1533 0 +4.01(+0.26%)
Aug 16, 2016 1529 1541 1520 1529 0 -8.24(-0.54%)
Aug 15, 2016 1523 1542 1520 1538 0 +18.42(+1.21%)
Aug 12, 2016 1513 1522 1500 1519 0 -6.42(-0.42%)
Aug 11, 2016 1520 1530 1512 1526 0 +13.70(+0.91%)
Aug 10, 2016 1530 1537 1508 1512 0 -24.13(-1.57%)
Aug 09, 2016 1535 1546 1527 1536 0 +2.82(+0.18%)
Aug 08, 2016 1537 1547 1527 1533 0 +5.42(+0.35%)
Aug 05, 2016 1499 1531 1493 1528 0 +55.70(+3.78%)
Aug 04, 2016 1468 1478 1456 1472 0 +18.30(+1.26%)
Aug 03, 2016 1433 1461 1430 1454 0 +9.65(+0.67%)
Aug 02, 2016 1460 1472 1433 1444 0 -22.00(-1.50%)
Aug 01, 2016 1473 1479 1457 1466 0 -14.24(-0.96%)
Jul 29, 2016 1483 1493 1466 1480 0 -2.11(-0.14%)
Jul 28, 2016 1452 1493 1440 1482 0 +27.62(+1.90%)
Jul 27, 2016 1469 1486 1436 1455 0 -11.97(-0.82%)
Jul 26, 2016 1449 1468 1444 1467 0 +10.38(+0.71%)
Jul 25, 2016 1457 1465 1445 1456 0 -1.96(-0.13%)
Jul 22, 2016 1448 1462 1444 1458 0 +11.40(+0.79%)
Jul 21, 2016 1450 1457 1440 1447 0 +3.16(+0.22%)
Jul 20, 2016 1440 1448 1419 1444 0 +5.79(+0.40%)
Jul 19, 2016 1419 1442 1411 1438 0 +13.30(+0.93%)
Jul 18, 2016 1433 1440 1405 1425 0 +5.11(+0.36%)
Jul 15, 2016 1423 1435 1407 1420 0 +13.82(+0.98%)
Jul 14, 2016 1411 1422 1396 1406 0 +19.19(+1.38%)
Jul 13, 2016 1396 1401 1375 1387 0 -12.04(-0.86%)
Jul 12, 2016 1382 1403 1378 1399 0 +39.54(+2.91%)
Jul 11, 2016 1363 1375 1351 1359 0 +17.92(+1.34%)
Jul 08, 2016 1341 1345 1320 1341 0 +21.47(+1.63%)
Jul 07, 2016 1312 1327 1305 1320 0 +23.73(+1.83%)
Jul 06, 2016 1296 1296 1296 1296 0 +2.32(+0.18%)
Jul 05, 2016 1313 1316 1285 1294 0 -34.18(-2.57%)
Jul 01, 2016 1328 1328 1328 1328 0 -4.76(-0.36%)
Jun 30, 2016 1321 1341 1302 1333 0 +11.90(+0.90%)
Jun 29, 2016 1313 1326 1300 1321 0 +33.29(+2.59%)
Jun 28, 2016 1283 1298 1266 1287 0 +23.59(+1.87%)
Jun 27, 2016 1313 1315 1256 1264 0 -92.12(-6.79%)
Jun 24, 2016 1393 1414 1350 1356 0 -143.36(-9.56%)
Jun 23, 2016 1468 1501 1459 1499 0 +59.87(+4.16%)
Jun 22, 2016 1440 1454 1436 1439 0 +0.28(+0.02%)
Jun 21, 2016 1454 1457 1432 1439 0 -4.96(-0.34%)
Jun 20, 2016 1453 1470 1440 1444 0 +19.20(+1.35%)
Jun 17, 2016 1430 1447 1416 1425 0 -4.20(-0.29%)
Jun 16, 2016 1412 1432 1395 1429 0 +0.71(+0.05%)
Jun 15, 2016 1424 1450 1417 1428 0 +16.01(+1.13%)
Jun 14, 2016 1416 1433 1403 1412 0 -14.33(-1.00%)
Jun 13, 2016 1436 1449 1421 1427 0 -21.18(-1.46%)
Jun 10, 2016 1457 1462 1438 1448 0 -32.75(-2.21%)
Jun 09, 2016 1486 1490 1465 1481 0 -21.25(-1.41%)
Jun 08, 2016 1501 1512 1494 1502 0 +2.17(+0.14%)
Jun 07, 2016 1516 1517 1494 1500 0 -11.78(-0.78%)
Jun 06, 2016 1493 1519 1489 1512 0 +20.38(+1.37%)
Jun 03, 2016 1514 1517 1475 1491 0 -52.56(-3.40%)
Jun 02, 2016 1535 1547 1522 1544 0 -2.66(-0.17%)
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.