Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Restaurants Sector (CIX: MSECTOR712 )

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 (%)
Apr 30, 2010 1307 1313 1281 1285 0 -21.67(-1.66%)
Apr 29, 2010 1292 1314 1289 1307 0 +20.78(+1.62%)
Apr 28, 2010 1299 1305 1275 1286 0 -15.79(-1.21%)
Apr 27, 2010 1314 1326 1298 1302 0 -17.37(-1.32%)
Apr 26, 2010 1321 1330 1311 1319 0 -0.44(-0.03%)
Apr 23, 2010 1320 1326 1308 1320 0 +0.59(+0.04%)
Apr 22, 2010 1297 1326 1293 1319 0 +20.58(+1.58%)
Apr 21, 2010 1296 1310 1288 1299 0 +2.04(+0.16%)
Apr 20, 2010 1288 1301 1283 1296 0 +9.97(+0.77%)
Apr 19, 2010 1277 1293 1269 1287 0 +8.39(+0.66%)
Apr 16, 2010 1280 1287 1264 1278 0 -5.86(-0.46%)
Apr 15, 2010 1285 1298 1277 1284 0 -0.15(-0.01%)
Apr 14, 2010 1276 1288 1273 1284 0 +12.19(+0.96%)
Apr 13, 2010 1267 1276 1258 1272 0 +6.60(+0.52%)
Apr 12, 2010 1266 1274 1259 1265 0 +1.95(+0.15%)
Apr 09, 2010 1260 1268 1248 1263 0 +3.22(+0.26%)
Apr 08, 2010 1247 1266 1242 1260 0 +14.40(+1.16%)
Apr 07, 2010 1242 1254 1233 1246 0 +5.49(+0.44%)
Apr 06, 2010 1237 1245 1232 1240 0 -2.02(-0.16%)
Apr 05, 2010 1230 1246 1228 1242 0 +15.96(+1.30%)
Apr 01, 2010 1226 1226 1226 0 +13.99(+1.15%)
Mar 31, 2010 1217 1224 1208 1212 0 -7.42(-0.61%)
Mar 30, 2010 1218 1227 1213 1220 0 +2.40(+0.20%)
Mar 29, 2010 1222 1227 1207 1217 0 -0.76(-0.06%)
Mar 26, 2010 1218 1226 1211 1218 0 +3.83(+0.32%)
Mar 25, 2010 1219 1228 1212 1214 0 +0.94(+0.08%)
Mar 24, 2010 1215 1222 1206 1213 0 -7.65(-0.63%)
Mar 23, 2010 1219 1224 1209 1221 0 +4.45(+0.37%)
Mar 22, 2010 1199 1221 1195 1217 0 +9.44(+0.78%)
Mar 19, 2010 1214 1218 1198 1207 0 -3.37(-0.28%)
Mar 18, 2010 1210 1218 1204 1211 0 +1.67(+0.14%)
Mar 17, 2010 1200 1213 1194 1209 0 +12.78(+1.07%)
Mar 16, 2010 1196 1200 1188 1196 0 +2.56(+0.21%)
Mar 15, 2010 1188 1196 1187 1194 0 +5.22(+0.44%)
Mar 12, 2010 1188 1197 1181 1188 0 +4.90(+0.41%)
Mar 11, 2010 1170 1186 1167 1183 0 +9.53(+0.81%)
Mar 10, 2010 1172 1180 1165 1174 0 +1.45(+0.12%)
Mar 09, 2010 1166 1183 1162 1172 0 +7.87(+0.68%)
Mar 08, 2010 1152 1174 1148 1165 0 +21.73(+1.90%)
Mar 05, 2010 1135 1145 1128 1143 0 +11.77(+1.04%)
Mar 04, 2010 1133 1139 1125 1131 0 -2.49(-0.22%)
Mar 03, 2010 1139 1146 1128 1134 0 -4.15(-0.36%)
Mar 02, 2010 1140 1145 1131 1138 0 +3.02(+0.27%)
Mar 01, 2010 1130 1139 1125 1135 0 +6.30(+0.56%)
Feb 26, 2010 1133 1142 1125 1128 0 -3.14(-0.28%)
Feb 25, 2010 1128 1137 1119 1131 0 -9.35(-0.82%)
Feb 24, 2010 1136 1146 1131 1141 0 +6.98(+0.62%)
Feb 23, 2010 1132 1141 1128 1134 0 +0.43(+0.04%)
Feb 22, 2010 1136 1138 1128 1133 0 +0.26(+0.02%)
Feb 19, 2010 1125 1137 1123 1133 0 +5.80(+0.51%)
Feb 18, 2010 1122 1133 1119 1127 0 +2.05(+0.18%)
Feb 17, 2010 1124 1131 1117 1125 0 +3.51(+0.31%)
Feb 16, 2010 1113 1126 1109 1122 0 +10.26(+0.92%)
Feb 12, 2010 1112 1112 1112 0 -1.21(-0.11%)
Feb 11, 2010 1100 1114 1089 1113 0 +10.85(+0.98%)
Feb 10, 2010 1102 1112 1094 1102 0 -3.39(-0.31%)
Feb 09, 2010 1097 1111 1089 1105 0 +4.55(+0.41%)
Feb 08, 2010 1098 1108 1089 1101 0 +3.72(+0.34%)
Feb 05, 2010 1107 1114 1083 1097 0 -9.51(-0.86%)
Feb 04, 2010 1129 1134 1104 1107 0 -25.63(-2.26%)
Feb 03, 2010 1126 1142 1122 1132 0 +9.52(+0.85%)
Feb 02, 2010 1118 1126 1109 1123 0 +8.16(+0.73%)
Feb 01, 2010 1096 1121 1096 1114 0 +23.56(+2.16%)
Jan 29, 2010 1099 1108 1089 1091 0 -6.80(-0.62%)
Jan 28, 2010 1112 1116 1093 1098 0 -12.27(-1.11%)
Jan 27, 2010 1106 1115 1099 1110 0 +1.76(+0.16%)
Jan 26, 2010 1094 1115 1093 1108 0 +8.55(+0.78%)
Jan 25, 2010 1107 1113 1096 1100 0 -6.28(-0.57%)
Jan 22, 2010 1108 1130 1098 1106 0 -3.92(-0.35%)
Jan 21, 2010 1110 1125 1102 1110 0 +0.62(+0.06%)
Jan 20, 2010 1112 1122 1101 1109 0 -4.10(-0.37%)
Jan 19, 2010 1104 1119 1100 1113 0 +15.43(+1.41%)
Jan 18, 2010 0.7112 1098 1098 1098 0 -0.10(-0.01%)
Jan 15, 2010 1107 1112 1092 1098 0 -8.76(-0.79%)
Jan 14, 2010 1095 1110 1089 1107 0 +10.67(+0.97%)
Jan 13, 2010 1097 1106 1090 1096 0 +1.31(+0.12%)
Jan 12, 2010 1083 1098 1081 1095 0 +7.86(+0.72%)
Jan 11, 2010 1082 1093 1075 1087 0 +7.93(+0.73%)
Jan 08, 2010 1083 1089 1072 1079 0 -0.29(-0.03%)
Jan 07, 2010 1069 1087 1066 1079 0 +6.63(+0.62%)
Jan 06, 2010 1085 1090 1066 1073 0 -13.95(-1.28%)
Jan 05, 2010 1092 1096 1081 1087 0 -6.68(-0.61%)
Jan 04, 2010 1093 1100 1085 1093 0 +5.52(+0.51%)
Dec 31, 2009 1088 1088 1088 0 -9.52(-0.87%)
Dec 30, 2009 1105 1110 1094 1097 0 -9.91(-0.90%)
Dec 29, 2009 1107 1114 1105 1107 0 +1.06(+0.10%)
Dec 28, 2009 1108 1112 1099 1106 0 -0.98(-0.09%)
Dec 24, 2009 1106 1112 1103 1107 0 +1.25(+0.11%)
Dec 23, 2009 1099 1111 1092 1106 0 +8.18(+0.75%)
Dec 22, 2009 1094 1103 1091 1098 0 +4.48(+0.41%)
Dec 21, 2009 1084 1100 1079 1093 0 +9.86(+0.91%)
Dec 18, 2009 1075 1088 1072 1083 0 +10.79(+1.01%)
Dec 17, 2009 1076 1084 1070 1073 0 -8.61(-0.80%)
Dec 16, 2009 1081 1090 1072 1081 0 +7.75(+0.72%)
Dec 15, 2009 1076 1083 1069 1073 0 -1.96(-0.18%)
Dec 14, 2009 1076 1080 1068 1075 0 +8.91(+0.84%)
Dec 11, 2009 1062 1072 1058 1066 0 +10.16(+0.96%)
Dec 10, 2009 1058 1067 1051 1056 0 +3.71(+0.35%)
Dec 09, 2009 1051 1060 1043 1053 0 +2.01(+0.19%)
Dec 08, 2009 1046 1057 1038 1051 0 -16.23(-1.52%)
Dec 07, 2009 1063 1074 1057 1067 0 +4.08(+0.38%)
Dec 04, 2009 1075 1082 1048 1063 0 -4.10(-0.38%)
Dec 03, 2009 1079 1084 1065 1067 0 -10.18(-0.95%)
Dec 02, 2009 1084 1095 1072 1077 0 -7.21(-0.66%)
Dec 01, 2009 1086 1094 1081 1084 0 +4.69(+0.43%)
Nov 30, 2009 1086 1089 1073 1080 0 -4.76(-0.44%)
Nov 27, 2009 1072 1091 1072 1084 0 -13.57(-1.24%)
Nov 26, 2009 1098 1103 1091 1098 0 +0.87(+0.08%)
Nov 25, 2009 1097 1102 1091 1097 0 +2.66(+0.24%)
Nov 24, 2009 1094 1100 1079 1094 0 +0.44(+0.04%)
Nov 23, 2009 1097 1102 1087 1094 0 +4.38(+0.40%)
Nov 20, 2009 1081 1095 1077 1090 0 +6.05(+0.56%)
Nov 19, 2009 1093 1095 1075 1084 0 -13.80(-1.26%)
Nov 18, 2009 1095 1101 1084 1097 0 +3.71(+0.34%)
Nov 17, 2009 1101 1106 1088 1094 0 -10.27(-0.93%)
Nov 16, 2009 1090 1108 1086 1104 0 +18.91(+1.74%)
Nov 13, 2009 1071 1091 1064 1085 0 +17.06(+1.60%)
Nov 12, 2009 1080 1084 1064 1068 0 -13.78(-1.27%)
Nov 11, 2009 1082 1089 1073 1082 0 +6.52(+0.61%)
Nov 10, 2009 1080 1086 1068 1075 0 -6.81(-0.63%)
Nov 09, 2009 1076 1087 1070 1082 0 +14.45(+1.35%)
Nov 06, 2009 1058 1077 1054 1068 0 +8.51(+0.80%)
Nov 05, 2009 1046 1067 1042 1059 0 +18.42(+1.77%)
Nov 04, 2009 1030 1053 1023 1041 0 +15.57(+1.52%)
Nov 03, 2009 1014 1032 1012 1025 0 +6.05(+0.59%)
Nov 02, 2009 1018 1031 1007 1019 0 +6.10(+0.60%)
Oct 30, 2009 1027 1036 1011 1013 0 -14.87(-1.45%)
Oct 29, 2009 1024 1033 1016 1028 0 +10.28(+1.01%)
Oct 28, 2009 1023 1036 1016 1017 0 -10.71(-1.04%)
Oct 27, 2009 1034 1037 1017 1028 0 -4.63(-0.45%)
Oct 26, 2009 1040 1049 1029 1033 0 -5.63(-0.54%)
Oct 23, 2009 1039 1045 1032 1038 0 -8.17(-0.78%)
Oct 22, 2009 1045 1062 1034 1047 0 +20.12(+1.96%)
Oct 21, 2009 1041 1051 1022 1026 0 -17.89(-1.71%)
Oct 20, 2009 1041 1056 1038 1044 0 -14.70(-1.39%)
Oct 19, 2009 1051 1064 1046 1059 0 +10.18(+0.97%)
Oct 16, 2009 1038 1058 1035 1049 0 +5.17(+0.50%)
Oct 15, 2009 1027 1047 1025 1044 0 +11.98(+1.16%)
Oct 14, 2009 1034 1043 1026 1032 0 +5.03(+0.49%)
Oct 13, 2009 1026 1036 1020 1027 0 -0.72(-0.07%)
Oct 12, 2009 1032 1040 1021 1027 0 +3.77(+0.37%)
Oct 09, 2009 1017 1027 1008 1024 0 +2.46(+0.24%)
Oct 08, 2009 1028 1036 1017 1021 0 +0.77(+0.08%)
Oct 07, 2009 1025 1033 1011 1020 0 -7.31(-0.71%)
Oct 06, 2009 1020 1036 1016 1028 0 +10.27(+1.01%)
Oct 05, 2009 1012 1025 1003 1017 0 +10.40(+1.03%)
Oct 02, 2009 1000 1018 995.15 1007 0 -2.05(-0.20%)
Oct 01, 2009 1021 1025 1004 1009 0 -14.30(-1.40%)
Sep 30, 2009 1016 1032 1001 1023 0 -0.68(-0.07%)
Sep 29, 2009 1023 1035 1018 1024 0 -5.09(-0.49%)
Sep 28, 2009 1019 1032 1016 1029 0 +13.11(+1.29%)
Sep 25, 2009 1013 1027 1007 1016 0 +4.52(+0.45%)
Sep 24, 2009 1008 1020 998.90 1012 0 +5.84(+0.58%)
Sep 23, 2009 1020 1026 1005 1006 0 -13.67(-1.34%)
Sep 22, 2009 1029 1034 1014 1019 0 -5.24(-0.51%)
Sep 21, 2009 1028 1037 1017 1025 0 -15.72(-1.51%)
Sep 18, 2009 1031 1044 1024 1040 0 +10.71(+1.04%)
Sep 17, 2009 1027 1038 1019 1030 0 +20.48(+2.03%)
Sep 16, 2009 1007 1033 1003 1009 0 +5.27(+0.52%)
Sep 15, 2009 994.21 1011 988.04 1004 0 +14.43(+1.46%)
Sep 14, 2009 981.96 993.43 978.84 989.45 0 +0.55(+0.06%)
Sep 11, 2009 998.43 1001 981.26 988.90 0 -6.44(-0.65%)
Sep 10, 2009 999.90 1005 988.41 995.33 0 -3.44(-0.34%)
Sep 09, 2009 996.76 1006 985.65 998.78 0 -12.83(-1.27%)
Sep 08, 2009 1014 1020 1005 1012 0 +3.40(+0.34%)
Sep 04, 2009 1008 1008 1008 0 +12.44(+1.25%)
Sep 03, 2009 991.59 998.07 981.89 995.77 0 +7.34(+0.74%)
Sep 02, 2009 992.33 997.41 977.83 988.43 0 -5.09(-0.51%)
Sep 01, 2009 1003 1013 989.41 993.52 0 -12.50(-1.24%)
Aug 31, 2009 1004 1013 996.55 1006 0 -5.45(-0.54%)
Aug 28, 2009 1024 1028 1005 1011 0 -13.26(-1.29%)
Aug 27, 2009 1024 1028 1011 1025 0 +0.75(+0.07%)
Aug 26, 2009 1017 1031 1011 1024 0 +5.99(+0.59%)
Aug 25, 2009 1016 1029 1011 1018 0 +9.05(+0.90%)
Aug 24, 2009 1019 1024 1004 1009 0 -8.62(-0.85%)
Aug 21, 2009 1015 1024 1007 1018 0 +9.78(+0.97%)
Aug 20, 2009 998.03 1011 994.77 1008 0 +11.89(+1.19%)
Aug 19, 2009 985.74 1002 982.56 995.89 0 +4.83(+0.49%)
Aug 18, 2009 980.14 993.51 975.47 991.06 0 +10.15(+1.03%)
Aug 17, 2009 982.36 990.91 973.01 980.91 0 -13.22(-1.33%)
Aug 14, 2009 1002 1006 983.28 994.13 0 -9.34(-0.93%)
Aug 13, 2009 1012 1017 994.36 1003 0 -5.49(-0.54%)
Aug 12, 2009 1003 1020 999.68 1009 0 +1.69(+0.17%)
Aug 11, 2009 1013 1020 1001 1007 0 -13.03(-1.28%)
Aug 10, 2009 1012 1025 1009 1020 0 +13.36(+1.33%)
Aug 07, 2009 1005 1015 996.94 1007 0 +7.68(+0.77%)
Aug 06, 2009 1012 1015 994.54 999.26 0 -16.68(-1.64%)
Aug 05, 2009 1015 1023 1006 1016 0 +4.35(+0.43%)
Aug 04, 2009 1009 1021 1003 1012 0 +0.20(+0.02%)
Aug 03, 2009 1006 1016 997.29 1011 0 +7.59(+0.76%)
Jul 31, 2009 1007 1018 998.59 1004 0 -6.30(-0.62%)
Jul 30, 2009 1019 1028 1003 1010 0 -0.39(-0.04%)
Jul 29, 2009 1011 1025 1005 1010 0 -5.12(-0.50%)
Jul 28, 2009 1006 1023 1001 1016 0 +7.54(+0.75%)
Jul 27, 2009 1007 1014 998.87 1008 0 -5.40(-0.53%)
Jul 25, 2009 1012 1018 1005 1013 0 +3.63(+0.36%)
Jul 24, 2009 1011 1019 998.55 1010 0 -1.11(-0.11%)
Jul 23, 2009 1015 1028 996.09 1011 0 -27.77(-2.67%)
Jul 22, 2009 1032 1056 1028 1039 0 +3.61(+0.35%)
Jul 21, 2009 1038 1043 1022 1035 0 +29.22(+2.90%)
Jun 26, 2009 1009 1015 996.69 1006 0 -6.06(-0.60%)
Jun 25, 2009 1003 1018 996.26 1012 0 +23.07(+2.33%)
Jun 24, 2009 1001 1007 980.70 988.88 0 -5.42(-0.55%)
Jun 23, 2009 1013 1017 990.91 994.30 0 -13.46(-1.34%)
Jun 22, 2009 1022 1029 1003 1008 0 -21.89(-2.13%)
Jun 19, 2009 1031 1043 1022 1030 0 +5.76(+0.56%)
Jun 18, 2009 1015 1037 1006 1024 0 +11.69(+1.15%)
Jun 17, 2009 1008 1027 1002 1012 0 +6.32(+0.63%)
Jun 16, 2009 1024 1027 999.75 1006 0 -15.53(-1.52%)
Jun 15, 2009 1027 1030 1008 1021 0 -12.29(-1.19%)
Jun 12, 2009 1020 1037 1012 1034 0 +13.68(+1.34%)
Jun 11, 2009 1039 1046 1018 1020 0 -18.66(-1.80%)
Jun 10, 2009 1065 1068 1027 1039 0 -16.78(-1.59%)
Jun 09, 2009 1054 1067 1047 1055 0 +5.36(+0.51%)
Jun 08, 2009 1044 1061 1035 1050 0 -17.29(-1.62%)
Jun 05, 2009 1079 1082 1057 1067 0 -5.72(-0.53%)
Jun 04, 2009 1084 1087 1062 1073 0 -13.56(-1.25%)
Jun 03, 2009 1069 1090 1063 1087 0 +8.65(+0.80%)
Jun 02, 2009 1067 1088 1058 1078 0 +7.53(+0.70%)
Jun 01, 2009 1053 1077 1046 1070 0 +24.67(+2.36%)
May 29, 2009 1033 1048 1019 1046 0 +16.54(+1.61%)
May 28, 2009 1030 1045 1012 1029 0 +1.57(+0.15%)
May 27, 2009 1043 1053 1023 1028 0 -17.85(-1.71%)
May 26, 2009 1004 1051 1001 1046 0 +38.88(+3.86%)
May 25, 2009 997.27 1022 984.63 1007 0 +0.00(+0.00%)
May 22, 2009 997.27 1022 984.63 1007 0 +13.62(+1.37%)
May 21, 2009 996.69 1009 982.26 993.06 0 -14.55(-1.44%)
May 20, 2009 1004 1032 991.91 1008 0 +20.82(+2.11%)
May 19, 2009 992.33 1000 977.59 986.79 0 -4.08(-0.41%)
May 18, 2009 970.66 993.32 960.41 990.87 0 +25.96(+2.69%)
May 15, 2009 961.76 985.76 952.85 964.91 0 +1.49(+0.15%)
May 14, 2009 953.36 977.74 949.65 963.42 0 +10.53(+1.10%)
May 13, 2009 964.44 971.42 945.95 952.89 0 -21.82(-2.24%)
May 12, 2009 997.16 1000 960.80 974.72 0 -15.84(-1.60%)
May 11, 2009 994.11 1001 979.41 990.56 0 -9.26(-0.93%)
May 08, 2009 1007 1017 985.69 999.81 0 +19.12(+1.95%)
May 07, 2009 1009 1017 974.78 980.70 0 -21.17(-2.11%)
May 06, 2009 1009 1023 989.16 1002 0 +1.71(+0.17%)
May 05, 2009 988.28 1010 984.41 1000 0 +12.59(+1.27%)
May 04, 2009 985.00 1003 976.46 987.57 0 +18.58(+1.92%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback