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 (%)
Jan 14, 2021 2610 2623 2582 2594 0 -9.74(-0.37%)
Jan 13, 2021 2624 2650 2582 2604 0 +169.97(+6.98%)
Dec 23, 2020 2434 2462 2413 2434 0 +8.93(+0.37%)
Dec 22, 2020 2423 2437 2410 2425 0 +3.54(+0.15%)
Dec 21, 2020 2418 2429 2381 2421 0 -8.21(-0.34%)
Dec 18, 2020 2432 2440 2408 2429 0 -0.11(-0.00%)
Dec 17, 2020 2419 2438 2406 2429 0 +13.47(+0.56%)
Dec 16, 2020 2401 2421 2383 2416 0 +18.59(+0.78%)
Dec 15, 2020 2377 2411 2363 2397 0 +31.41(+1.33%)
Dec 14, 2020 2385 2430 2364 2366 0 +4.68(+0.20%)
Dec 11, 2020 2362 2377 2339 2361 0 -19.32(-0.81%)
Dec 10, 2020 2384 2397 2357 2381 0 -12.58(-0.53%)
Dec 09, 2020 2403 2410 2376 2393 0 -5.72(-0.24%)
Dec 08, 2020 2389 2412 2382 2399 0 -6.13(-0.25%)
Dec 07, 2020 2384 2418 2375 2405 0 +3.99(+0.17%)
Dec 04, 2020 2417 2443 2391 2401 0 -3.60(-0.15%)
Dec 03, 2020 2387 2416 2371 2405 0 +14.12(+0.59%)
Dec 02, 2020 2361 2400 2352 2390 0 +19.78(+0.83%)
Dec 01, 2020 2364 2394 2344 2371 0 +58.30(+2.52%)
Nov 30, 2020 2332 2351 2296 2312 0 -34.14(-1.45%)
Nov 27, 2020 2334 2361 2325 2347 0 +12.63(+0.54%)
Nov 25, 2020 2323 2352 2308 2334 0 -5.44(-0.23%)
Nov 24, 2020 2317 2355 2304 2339 0 +47.67(+2.08%)
Nov 23, 2020 2292 2319 2254 2292 0 +21.43(+0.94%)
Nov 20, 2020 2257 2281 2246 2270 0 -1.08(-0.05%)
Nov 19, 2020 2256 2281 2233 2271 0 -1.70(-0.07%)
Nov 18, 2020 2308 2335 2269 2273 0 -36.55(-1.58%)
Nov 17, 2020 2267 2319 2254 2310 0 +44.29(+1.96%)
Nov 16, 2020 2275 2284 2230 2265 0 +26.67(+1.19%)
Nov 13, 2020 2224 2259 2207 2239 0 +22.70(+1.02%)
Nov 12, 2020 2245 2249 2203 2216 0 -56.01(-2.47%)
Nov 11, 2020 2295 2306 2249 2272 0 +8.45(+0.37%)
Nov 10, 2020 2236 2273 2210 2263 0 +35.12(+1.58%)
Nov 09, 2020 2290 2309 2199 2228 0 +70.89(+3.29%)
Nov 06, 2020 2178 2189 2143 2157 0 -4.98(-0.23%)
Nov 05, 2020 2148 2197 2144 2162 0 +22.58(+1.06%)
Nov 04, 2020 2098 2173 2083 2140 0 -12.27(-0.57%)
Nov 03, 2020 2138 2186 2129 2152 0 +41.77(+1.98%)
Nov 02, 2020 2112 2153 2094 2110 0 +14.86(+0.71%)
Oct 30, 2020 2081 2114 2064 2096 0 +2.87(+0.14%)
Oct 29, 2020 2044 2113 2021 2093 0 +44.01(+2.15%)
Oct 28, 2020 2053 2074 2018 2049 0 -27.12(-1.31%)
Oct 27, 2020 2070 2097 2047 2076 0 +3.05(+0.15%)
Oct 26, 2020 2100 2105 2055 2073 0 -44.29(-2.09%)
Oct 23, 2020 2130 2138 2101 2117 0 +2.30(+0.11%)
Oct 22, 2020 2092 2129 2074 2115 0 +19.45(+0.93%)
Oct 21, 2020 2100 2120 2085 2095 0 +2.97(+0.14%)
Oct 20, 2020 2089 2123 2084 2092 0 +13.91(+0.67%)
Oct 19, 2020 2093 2106 2072 2078 0 -8.42(-0.40%)
Oct 16, 2020 2088 2106 2066 2087 0 +7.64(+0.37%)
Oct 15, 2020 2031 2082 2027 2079 0 +45.21(+2.22%)
Oct 14, 2020 2045 2064 2030 2034 0 -16.61(-0.81%)
Oct 13, 2020 2063 2075 2041 2051 0 -14.33(-0.69%)
Oct 12, 2020 2053 2071 2042 2065 0 +18.49(+0.90%)
Oct 09, 2020 2046 2057 2028 2046 0 +5.00(+0.24%)
Oct 08, 2020 2036 2048 2024 2041 0 +12.95(+0.64%)
Oct 07, 2020 2019 2042 2003 2028 0 +34.90(+1.75%)
Oct 06, 2020 2008 2019 1973 1994 0 -6.19(-0.31%)
Oct 05, 2020 2030 2060 1982 2000 0 -3.64(-0.18%)
Oct 02, 2020 1976 2036 1970 2003 0 -0.78(-0.04%)
Oct 01, 2020 1978 2011 1963 2004 0 +51.24(+2.62%)
Sep 30, 2020 1955 1980 1939 1953 0 +0.61(+0.03%)
Sep 29, 2020 1962 1978 1934 1952 0 -17.33(-0.88%)
Sep 28, 2020 1942 1977 1935 1970 0 +56.03(+2.93%)
Sep 25, 2020 1869 1918 1862 1914 0 +34.27(+1.82%)
Sep 24, 2020 1892 1909 1864 1879 0 -11.33(-0.60%)
Sep 23, 2020 1911 1940 1888 1891 0 -13.35(-0.70%)
Sep 22, 2020 1907 1933 1874 1904 0 -4.39(-0.23%)
Sep 21, 2020 1895 1931 1870 1908 0 -28.49(-1.47%)
Sep 18, 2020 1932 1964 1921 1937 0 -3.11(-0.16%)
Sep 17, 2020 1925 1958 1912 1940 0 -8.01(-0.41%)
Sep 16, 2020 1926 1971 1914 1948 0 +26.86(+1.40%)
Sep 15, 2020 1925 1938 1888 1921 0 -31.76(-1.63%)
Sep 14, 2020 1948 1973 1937 1953 0 +19.09(+0.99%)
Sep 11, 2020 1920 1951 1912 1934 0 +20.48(+1.07%)
Sep 10, 2020 1943 1953 1907 1913 0 -20.31(-1.05%)
Sep 09, 2020 1927 1947 1908 1934 0 +23.58(+1.23%)
Sep 08, 2020 1941 1955 1900 1910 0 -63.31(-3.21%)
Sep 04, 2020 1985 2012 1947 1973 0 +17.05(+0.87%)
Sep 03, 2020 2006 2026 1945 1956 0 -42.68(-2.14%)
Sep 02, 2020 1987 2009 1972 1999 0 +10.24(+0.51%)
Sep 01, 2020 1969 2006 1955 1989 0 +13.30(+0.67%)
Aug 31, 2020 1996 2004 1970 1975 0 -24.98(-1.25%)
Aug 28, 2020 2010 2021 1983 2000 0 +0.07(+0.00%)
Aug 27, 2020 1981 2020 1966 2000 0 +17.94(+0.90%)
Aug 26, 2020 1977 1998 1959 1982 0 +7.34(+0.37%)
Aug 25, 2020 1976 1991 1961 1975 0 +8.38(+0.43%)
Aug 24, 2020 1951 1987 1938 1967 0 +23.20(+1.19%)
Aug 21, 2020 1947 1963 1932 1944 0 -4.33(-0.22%)
Aug 20, 2020 1965 1978 1937 1948 0 -35.45(-1.79%)
Aug 19, 2020 1970 2007 1957 1983 0 +21.90(+1.12%)
Aug 18, 2020 1951 1969 1936 1961 0 +7.99(+0.41%)
Aug 17, 2020 1961 1979 1943 1953 0 -10.45(-0.53%)
Aug 14, 2020 1946 1985 1935 1964 0 +12.63(+0.65%)
Aug 13, 2020 1945 1965 1924 1951 0 -9.46(-0.48%)
Aug 12, 2020 1979 2005 1949 1961 0 +3.14(+0.16%)
Aug 11, 2020 1939 1989 1924 1958 0 +48.25(+2.53%)
Aug 10, 2020 1933 1944 1895 1909 0 -23.18(-1.20%)
Aug 07, 2020 1891 1935 1882 1932 0 +33.69(+1.77%)
Aug 06, 2020 1916 1932 1890 1899 0 -39.20(-2.02%)
Aug 05, 2020 1931 1947 1916 1938 0 +15.46(+0.80%)
Aug 04, 2020 1894 1926 1888 1923 0 +20.33(+1.07%)
Aug 03, 2020 1905 1924 1878 1902 0 +10.28(+0.54%)
Jul 31, 2020 1903 1905 1863 1892 0 -17.32(-0.91%)
Jul 30, 2020 1892 1916 1868 1909 0 -27.57(-1.42%)
Jul 29, 2020 1909 1947 1896 1937 0 +46.80(+2.48%)
Jul 28, 2020 1901 1915 1880 1890 0 -20.56(-1.08%)
Jul 27, 2020 1928 1942 1893 1911 0 -23.75(-1.23%)
Jul 24, 2020 1946 1962 1920 1934 0 -13.84(-0.71%)
Jul 23, 2020 1963 2000 1922 1948 0 -16.09(-0.82%)
Jul 22, 2020 1956 1983 1937 1964 0 -16.15(-0.82%)
Jul 21, 2020 1942 1989 1936 1980 0 +45.62(+2.36%)
Jul 20, 2020 1922 1943 1903 1935 0 +17.65(+0.92%)
Jul 17, 2020 1967 1977 1915 1917 0 -46.70(-2.38%)
Jul 16, 2020 1959 2010 1943 1964 0 -28.20(-1.42%)
Jul 15, 2020 1972 2003 1953 1992 0 +43.81(+2.25%)
Jul 14, 2020 1931 1959 1910 1948 0 +18.28(+0.95%)
Jul 13, 2020 1977 1987 1924 1930 0 -27.77(-1.42%)
Jul 10, 2020 1931 1971 1917 1958 0 +24.01(+1.24%)
Jul 09, 2020 1951 1968 1912 1934 0 -18.70(-0.96%)
Jul 08, 2020 1931 1959 1921 1952 0 +31.35(+1.63%)
Jul 07, 2020 1912 1938 1897 1921 0 -6.70(-0.35%)
Jul 06, 2020 1913 1958 1909 1928 0 +50.82(+2.71%)
Jul 02, 2020 1902 1918 1872 1877 0 +10.23(+0.55%)
Jul 01, 2020 1888 1908 1849 1867 0 -23.59(-1.25%)
Jun 30, 2020 1853 1905 1839 1890 0 +29.72(+1.60%)
Jun 29, 2020 1835 1865 1821 1861 0 +45.27(+2.49%)
Jun 26, 2020 1898 1905 1806 1815 0 -87.82(-4.61%)
Jun 25, 2020 1881 1913 1862 1903 0 +12.70(+0.67%)
Jun 24, 2020 1965 1968 1883 1890 0 -90.84(-4.58%)
Jun 23, 2020 2020 2031 1977 1981 0 -13.92(-0.70%)
Jun 22, 2020 1995 2012 1977 1995 0 -3.87(-0.19%)
Jun 19, 2020 2029 2040 1954 1999 0 +6.37(+0.32%)
Jun 18, 2020 1975 2005 1958 1993 0 +2.68(+0.13%)
Jun 17, 2020 2001 2018 1977 1990 0 -3.25(-0.16%)
Jun 16, 2020 2040 2045 1965 1993 0 +9.83(+0.50%)
Jun 15, 2020 1922 2003 1913 1983 0 +7.47(+0.38%)
Jun 12, 2020 2010 2022 1925 1976 0 +27.61(+1.42%)
Jun 11, 2020 1990 2029 1944 1948 0 -112.54(-5.46%)
Jun 10, 2020 2110 2129 2046 2061 0 -63.51(-2.99%)
Jun 09, 2020 2140 2161 2109 2124 0 -54.73(-2.51%)
Jun 08, 2020 2214 2231 2151 2179 0 -25.11(-1.14%)
Jun 05, 2020 2263 2315 2194 2204 0 +47.19(+2.19%)
Jun 04, 2020 2108 2175 2062 2157 0 +69.01(+3.31%)
Jun 03, 2020 2042 2095 2030 2088 0 +82.19(+4.10%)
Jun 02, 2020 2001 2028 1984 2006 0 +28.67(+1.45%)
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.