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 - Regional Sector (CIX: MSECTOR421 )

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 1786 1790 1767 1778 0 -1.87(-0.11%)
May 27, 2016 1780 1780 1780 1780 0 +13.12(+0.74%)
May 26, 2016 1771 1775 1756 1767 0 -4.28(-0.24%)
May 25, 2016 1764 1780 1761 1771 0 +17.95(+1.02%)
May 24, 2016 1734 1757 1726 1753 0 +37.35(+2.18%)
May 23, 2016 1715 1729 1710 1716 0 +0.23(+0.01%)
May 20, 2016 1709 1731 1703 1716 0 +19.82(+1.17%)
May 19, 2016 1700 1714 1673 1696 0 -18.45(-1.08%)
May 18, 2016 1682 1729 1678 1714 0 +28.35(+1.68%)
May 17, 2016 1690 1707 1675 1686 0 -9.56(-0.56%)
May 16, 2016 1677 1708 1675 1695 0 +19.81(+1.18%)
May 13, 2016 1709 1728 1670 1676 0 -37.43(-2.19%)
May 12, 2016 1717 1726 1697 1713 0 +8.37(+0.49%)
May 11, 2016 1728 1735 1702 1705 0 -31.69(-1.83%)
May 10, 2016 1716 1739 1706 1736 0 +33.22(+1.95%)
May 09, 2016 1708 1719 1695 1703 0 -6.32(-0.37%)
May 06, 2016 1685 1716 1680 1709 0 +15.37(+0.91%)
May 05, 2016 1698 1708 1686 1694 0 -1.30(-0.08%)
May 04, 2016 1697 1715 1684 1695 0 -16.12(-0.94%)
May 03, 2016 1719 1722 1692 1711 0 -33.81(-1.94%)
May 02, 2016 1732 1752 1713 1745 0 +21.51(+1.25%)
Apr 29, 2016 1731 1738 1708 1724 0 -17.69(-1.02%)
Apr 28, 2016 1764 1778 1735 1741 0 -42.87(-2.40%)
Apr 27, 2016 1777 1795 1765 1784 0 +6.03(+0.34%)
Apr 26, 2016 1769 1782 1760 1778 0 +8.32(+0.47%)
Apr 25, 2016 1774 1780 1754 1770 0 -11.34(-0.64%)
Apr 22, 2016 1776 1800 1770 1781 0 +9.77(+0.55%)
Apr 21, 2016 1767 1794 1756 1772 0 +4.27(+0.24%)
Apr 20, 2016 1757 1777 1749 1767 0 +15.57(+0.89%)
Apr 19, 2016 1737 1761 1734 1752 0 +29.52(+1.71%)
Apr 18, 2016 1701 1730 1690 1722 0 +1.54(+0.09%)
Apr 15, 2016 1713 1729 1703 1721 0 +6.24(+0.36%)
Apr 14, 2016 1667 1724 1659 1714 0 +25.97(+1.54%)
Apr 13, 2016 1655 1692 1649 1688 0 +52.07(+3.18%)
Apr 12, 2016 1610 1641 1601 1636 0 +31.73(+1.98%)
Apr 11, 2016 1611 1628 1601 1605 0 +8.43(+0.53%)
Apr 08, 2016 1605 1617 1591 1596 0 +11.77(+0.74%)
Apr 07, 2016 1621 1628 1577 1584 0 -51.63(-3.16%)
Apr 06, 2016 1621 1652 1617 1636 0 +13.97(+0.86%)
Apr 05, 2016 1630 1634 1605 1622 0 -21.81(-1.33%)
Apr 04, 2016 1665 1672 1634 1644 0 -24.14(-1.45%)
Apr 01, 2016 1644 1677 1629 1668 0 +7.64(+0.46%)
Mar 31, 2016 1660 1679 1656 1660 0 -4.15(-0.25%)
Mar 30, 2016 1672 1685 1659 1665 0 +8.72(+0.53%)
Mar 29, 2016 1634 1659 1612 1656 0 +17.63(+1.08%)
Mar 28, 2016 1637 1649 1624 1638 0 +8.63(+0.53%)
Mar 24, 2016 1630 1630 1630 1630 0 -22.99(-1.39%)
Mar 23, 2016 1666 1670 1643 1653 0 -10.55(-0.63%)
Mar 22, 2016 1649 1677 1645 1663 0 -7.81(-0.47%)
Mar 21, 2016 1675 1691 1655 1671 0 -3.14(-0.19%)
Mar 18, 2016 1678 1697 1656 1674 0 +6.43(+0.39%)
Mar 17, 2016 1631 1682 1620 1668 0 +36.50(+2.24%)
Mar 16, 2016 1623 1643 1606 1631 0 +4.77(+0.29%)
Mar 15, 2016 1629 1635 1608 1626 0 -25.16(-1.52%)
Mar 14, 2016 1650 1659 1632 1652 0 -8.67(-0.52%)
Mar 11, 2016 1612 1664 1598 1660 0 +72.38(+4.56%)
Mar 10, 2016 1613 1616 1561 1588 0 -16.91(-1.05%)
Mar 09, 2016 1591 1609 1573 1605 0 +29.88(+1.90%)
Mar 08, 2016 1592 1602 1558 1575 0 -35.23(-2.19%)
Mar 07, 2016 1579 1615 1565 1610 0 +14.88(+0.93%)
Mar 04, 2016 1591 1607 1578 1595 0 +6.61(+0.42%)
Mar 03, 2016 1584 1600 1570 1589 0 -8.36(-0.52%)
Mar 02, 2016 1566 1600 1557 1597 0 +20.61(+1.31%)
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.