Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR210 )

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 31, 2014 2030 2054 2021 2036 0 -21.47(-1.04%)
Jan 30, 2014 2059 2069 2041 2057 0 +9.02(+0.44%)
Jan 29, 2014 2046 2066 2034 2048 0 -8.97(-0.44%)
Jan 28, 2014 2050 2069 2043 2057 0 +18.81(+0.92%)
Jan 27, 2014 2042 2057 2019 2038 0 +8.51(+0.42%)
Jan 24, 2014 2079 2082 2029 2030 0 -66.58(-3.18%)
Jan 23, 2014 2105 2110 2080 2096 0 -18.42(-0.87%)
Jan 22, 2014 2134 2140 2108 2115 0 -8.34(-0.39%)
Jan 21, 2014 2145 2151 2109 2123 0 -8.35(-0.39%)
Jan 17, 2014 2131 2131 2131 0 -23.45(-1.09%)
Jan 16, 2014 2149 2160 2141 2155 0 -6.67(-0.31%)
Jan 15, 2014 2141 2167 2140 2162 0 +20.72(+0.97%)
Jan 14, 2014 2126 2145 2118 2141 0 +23.35(+1.10%)
Jan 13, 2014 2136 2150 2114 2117 0 -22.37(-1.05%)
Jan 10, 2014 2151 2156 2128 2140 0 -8.73(-0.41%)
Jan 09, 2014 2154 2159 2131 2149 0 +3.25(+0.15%)
Jan 08, 2014 2149 2156 2135 2145 0 -3.92(-0.18%)
Jan 07, 2014 2152 2160 2139 2149 0 +5.80(+0.27%)
Jan 06, 2014 2168 2174 2136 2143 0 -13.11(-0.61%)
Jan 03, 2014 2158 2167 2151 2157 0 +1.66(+0.08%)
Jan 02, 2014 2171 2179 2148 2155 0 -32.48(-1.48%)
Dec 31, 2013 2187 2187 2187 0 +13.13(+0.60%)
Dec 30, 2013 2173 2181 2165 2174 0 +3.45(+0.16%)
Dec 27, 2013 2170 2178 2163 2171 0 +4.43(+0.20%)
Dec 26, 2013 2154 2174 2149 2166 0 +20.89(+0.97%)
Dec 24, 2013 2145 2145 2145 0 +6.47(+0.30%)
Dec 23, 2013 2144 2149 2130 2139 0 +1.91(+0.09%)
Dec 20, 2013 2121 2148 2112 2137 0 +11.95(+0.56%)
Dec 19, 2013 2116 2131 2099 2125 0 -4.58(-0.22%)
Dec 18, 2013 2093 2133 2079 2130 0 +40.69(+1.95%)
Dec 17, 2013 2096 2102 2079 2089 0 +7.68(+0.37%)
Dec 16, 2013 2073 2092 2066 2081 0 +16.03(+0.78%)
Dec 13, 2013 2055 2076 2045 2065 0 +5.97(+0.29%)
Dec 12, 2013 2055 2072 2049 2059 0 -2.77(-0.13%)
Dec 11, 2013 2101 2105 2059 2062 0 -37.15(-1.77%)
Dec 10, 2013 2097 2115 2091 2099 0 -5.04(-0.24%)
Dec 09, 2013 2096 2116 2089 2104 0 +7.67(+0.37%)
Dec 06, 2013 2084 2100 2076 2097 0 +38.27(+1.86%)
Dec 05, 2013 2060 2072 2047 2058 0 -6.56(-0.32%)
Dec 04, 2013 2053 2074 2039 2065 0 +0.07(+0.00%)
Dec 03, 2013 2069 2077 2050 2065 0 -13.88(-0.67%)
Dec 02, 2013 2091 2099 2072 2079 0 -17.94(-0.86%)
Nov 29, 2013 2103 2112 2093 2097 0 -9.11(-0.43%)
Nov 27, 2013 2106 2106 2106 0 +6.69(+0.32%)
Nov 26, 2013 2092 2110 2090 2099 0 +9.06(+0.43%)
Nov 25, 2013 2110 2113 2087 2090 0 -12.51(-0.59%)
Nov 22, 2013 2090 2108 2085 2103 0 +10.18(+0.49%)
Nov 21, 2013 2090 2098 2079 2092 0 +7.29(+0.35%)
Nov 20, 2013 2091 2103 2078 2085 0 -8.24(-0.39%)
Nov 19, 2013 2097 2110 2086 2093 0 -8.83(-0.42%)
Nov 18, 2013 2102 2118 2094 2102 0 +3.07(+0.15%)
Nov 15, 2013 2090 2111 2085 2099 0 +8.12(+0.39%)
Nov 14, 2013 2093 2102 2077 2091 0 +10.27(+0.49%)
Nov 12, 2013 2077 2089 2066 2081 0 -0.67(-0.03%)
Nov 11, 2013 2082 2087 2072 2081 0 -2.92(-0.14%)
Nov 08, 2013 2044 2085 2042 2084 0 +33.65(+1.64%)
Nov 07, 2013 2076 2091 2048 2051 0 -22.88(-1.10%)
Nov 06, 2013 2054 2081 2051 2074 0 +24.47(+1.19%)
Nov 05, 2013 2044 2057 2035 2049 0 -5.67(-0.28%)
Nov 04, 2013 2060 2063 2043 2055 0 +0.10(+0.00%)
Nov 01, 2013 2034 2062 2027 2055 0 +19.76(+0.97%)
Oct 31, 2013 2039 2053 2028 2035 0 -5.66(-0.28%)
Oct 30, 2013 2045 2058 2031 2040 0 -0.56(-0.03%)
Oct 29, 2013 2034 2045 2027 2041 0 +10.25(+0.50%)
Oct 28, 2013 2025 2040 2013 2031 0 +3.66(+0.18%)
Oct 25, 2013 2027 2035 2013 2027 0 +3.07(+0.15%)
Oct 24, 2013 2019 2033 2006 2024 0 +13.00(+0.65%)
Oct 23, 2013 2023 2028 2003 2011 0 -15.21(-0.75%)
Oct 22, 2013 2034 2045 2016 2026 0 -4.39(-0.22%)
Oct 21, 2013 2021 2042 2012 2031 0 +21.88(+1.09%)
Oct 18, 2013 1996 2022 1984 2009 0 +32.22(+1.63%)
Oct 17, 2013 1946 1979 1938 1977 0 +35.00(+1.80%)
Oct 16, 2013 1942 1948 1928 1942 0 +12.00(+0.62%)
Oct 15, 2013 1942 1950 1927 1930 0 -17.59(-0.90%)
Oct 14, 2013 1932 1949 1927 1947 0 +0.77(+0.04%)
Oct 11, 2013 1932 1950 1924 1946 0 +13.91(+0.72%)
Oct 10, 2013 1909 1934 1903 1932 0 +47.38(+2.51%)
Oct 09, 2013 1895 1900 1875 1885 0 -0.29(-0.02%)
Oct 08, 2013 1907 1912 1885 1885 0 -22.06(-1.16%)
Oct 07, 2013 1902 1921 1897 1907 0 -12.14(-0.63%)
Oct 04, 2013 1916 1928 1902 1920 0 +6.13(+0.32%)
Oct 03, 2013 1924 1928 1896 1913 0 -18.01(-0.93%)
Oct 02, 2013 1930 1939 1914 1931 0 -5.51(-0.28%)
Oct 01, 2013 1930 1944 1919 1937 0 -6.58(-0.34%)
Sep 27, 2013 1943 1948 1932 1944 0 -11.36(-0.58%)
Sep 26, 2013 1955 1969 1938 1955 0 +5.12(+0.26%)
Sep 25, 2013 1954 1969 1945 1950 0 -6.63(-0.34%)
Sep 24, 2013 1954 1973 1949 1956 0 +1.98(+0.10%)
Sep 23, 2013 1952 1966 1945 1954 0 +10.39(+0.53%)
Sep 20, 2013 1979 1985 1943 1944 0 -31.59(-1.60%)
Sep 19, 2013 1987 1998 1969 1976 0 -10.92(-0.55%)
Sep 18, 2013 1962 1990 1952 1987 0 +25.01(+1.27%)
Sep 17, 2013 1944 1968 1941 1962 0 +16.35(+0.84%)
Sep 16, 2013 1944 1953 1931 1945 0 +22.68(+1.18%)
Sep 13, 2013 1920 1929 1913 1923 0 +2.59(+0.13%)
Sep 12, 2013 1934 1942 1914 1920 0 -12.09(-0.63%)
Sep 11, 2013 1917 1933 1907 1932 0 +17.14(+0.90%)
Sep 10, 2013 1902 1921 1898 1915 0 +29.93(+1.59%)
Sep 09, 2013 1869 1890 1866 1885 0 +22.74(+1.22%)
Sep 06, 2013 1866 1880 1845 1862 0 -1.76(-0.09%)
Sep 05, 2013 1865 1875 1853 1864 0 +3.64(+0.20%)
Sep 04, 2013 1842 1863 1839 1860 0 +14.82(+0.80%)
Sep 03, 2013 1855 1870 1832 1846 0 +7.10(+0.39%)
Aug 30, 2013 1838 1838 1838 0 -1.64(-0.09%)
Aug 29, 2013 1835 1852 1831 1840 0 +0.50(+0.03%)
Aug 28, 2013 1836 1852 1834 1840 0 +0.69(+0.04%)
Aug 27, 2013 1853 1859 1835 1839 0 -33.77(-1.80%)
Aug 26, 2013 1882 1890 1869 1873 0 -12.05(-0.64%)
Aug 23, 2013 1887 1893 1873 1885 0 +0.49(+0.03%)
Aug 22, 2013 1871 1890 1865 1884 0 +18.81(+1.01%)
Aug 21, 2013 1874 1881 1860 1865 0 -12.53(-0.67%)
Aug 20, 2013 1880 1888 1870 1878 0 -7.92(-0.42%)
Aug 19, 2013 1887 1897 1881 1886 0 -7.19(-0.38%)
Aug 16, 2013 1888 1901 1886 1893 0 -1.45(-0.08%)
Aug 15, 2013 1900 1915 1888 1894 0 -16.71(-0.87%)
Aug 14, 2013 1926 1932 1909 1911 0 -16.04(-0.83%)
Aug 13, 2013 1921 1935 1909 1927 0 +5.94(+0.31%)
Aug 12, 2013 1914 1926 1908 1921 0 +0.56(+0.03%)
Aug 09, 2013 1927 1935 1914 1921 0 -6.81(-0.35%)
Aug 08, 2013 1933 1942 1916 1928 0 +2.85(+0.15%)
Aug 07, 2013 1913 1927 1906 1925 0 +4.71(+0.25%)
Aug 06, 2013 1933 1934 1914 1920 0 -13.17(-0.68%)
Aug 05, 2013 1937 1940 1929 1933 0 -10.85(-0.56%)
Aug 02, 2013 1935 1946 1924 1944 0 +4.70(+0.24%)
Aug 01, 2013 1932 1956 1928 1939 0 +21.83(+1.14%)
Jul 31, 2013 1925 1939 1914 1917 0 -3.87(-0.20%)
Jul 30, 2013 1925 1932 1914 1921 0 +1.59(+0.08%)
Jul 29, 2013 1916 1926 1910 1920 0 -4.10(-0.21%)
Jul 26, 2013 1922 1928 1910 1924 0 -3.34(-0.17%)
Jul 25, 2013 1921 1930 1911 1927 0 +1.74(+0.09%)
Jul 24, 2013 1938 1941 1917 1925 0 -6.55(-0.34%)
Jul 23, 2013 1933 1945 1920 1932 0 +5.36(+0.28%)
Jul 22, 2013 1927 1934 1918 1927 0 +2.71(+0.14%)
Jul 19, 2013 1876 1935 1891 1924 0 +47.33(+2.52%)
Jul 18, 2013 1870 1893 1864 1877 0 +9.50(+0.51%)
Jul 17, 2013 1869 1874 1859 1867 0 +9.31(+0.50%)
Jul 16, 2013 1870 1876 1851 1858 0 -13.46(-0.72%)
Jul 15, 2013 1875 1879 1865 1871 0 -3.21(-0.17%)
Jul 12, 2013 1881 1888 1860 1874 0 -4.41(-0.23%)
Jul 11, 2013 1875 1883 1860 1879 0 +29.41(+1.59%)
Jul 10, 2013 1854 1860 1836 1849 0 -1.21(-0.07%)
Jul 09, 2013 1842 1860 1833 1851 0 +26.96(+1.48%)
Jul 08, 2013 1827 1839 1819 1824 0 +4.58(+0.25%)
Jul 05, 2013 1808 1820 1796 1819 0 +28.95(+1.62%)
Jul 03, 2013 1790 1790 1790 0 +5.16(+0.29%)
Jul 02, 2013 1806 1813 1781 1785 0 -21.92(-1.21%)
Jul 01, 2013 1791 1825 1790 1807 0 +16.68(+0.93%)
Jun 28, 2013 1798 1808 1785 1790 0 -3.09(-0.17%)
Jun 26, 2013 1795 1805 1776 1793 0 +16.94(+0.95%)
Jun 25, 2013 1779 1787 1763 1776 0 +12.74(+0.72%)
Jun 24, 2013 1775 1782 1752 1764 0 -29.71(-1.66%)
Jun 21, 2013 1806 1812 1779 1793 0 +6.53(+0.37%)
Jun 20, 2013 1813 1817 1783 1787 0 -50.00(-2.72%)
Jun 19, 2013 1859 1869 1837 1837 0 -26.27(-1.41%)
Jun 18, 2013 1835 1870 1831 1863 0 +30.42(+1.66%)
Jun 17, 2013 1830 1843 1823 1833 0 +19.74(+1.09%)
Jun 14, 2013 1821 1830 1807 1813 0 -10.30(-0.56%)
Jun 13, 2013 1797 1830 1789 1823 0 +25.94(+1.44%)
Jun 12, 2013 1821 1824 1792 1797 0 -11.58(-0.64%)
Jun 11, 2013 1802 1822 1798 1809 0 -13.13(-0.72%)
Jun 10, 2013 1830 1834 1814 1822 0 -5.26(-0.29%)
Jun 07, 2013 1803 1832 1791 1827 0 +38.59(+2.16%)
Jun 06, 2013 1782 1792 1768 1789 0 +1.51(+0.08%)
Jun 05, 2013 1808 1811 1782 1787 0 -28.35(-1.56%)
Jun 04, 2013 1819 1831 1801 1816 0 -5.86(-0.32%)
Jun 03, 2013 1809 1830 1798 1821 0 +16.18(+0.90%)
May 31, 2013 1821 1838 1804 1805 0 -22.91(-1.25%)
May 30, 2013 1825 1840 1818 1828 0 +2.39(+0.13%)
May 29, 2013 1818 1833 1812 1826 0 -6.99(-0.38%)
May 28, 2013 1839 1850 1828 1833 0 +9.30(+0.51%)
May 24, 2013 1823 1823 1823 0 -11.61(-0.63%)
May 23, 2013 1827 1842 1818 1835 0 -14.96(-0.81%)
May 22, 2013 1858 1878 1844 1850 0 -4.79(-0.26%)
May 21, 2013 1851 1864 1847 1855 0 +10.18(+0.55%)
May 20, 2013 1838 1849 1833 1845 0 +8.12(+0.44%)
May 17, 2013 1818 1839 1813 1836 0 +19.98(+1.10%)
May 16, 2013 1810 1826 1807 1817 0 -2.29(-0.13%)
May 15, 2013 1806 1821 1797 1819 0 +23.52(+1.31%)
May 13, 2013 1795 1800 1783 1795 0 -5.36(-0.30%)
May 10, 2013 1793 1802 1782 1801 0 +6.47(+0.36%)
May 09, 2013 1796 1813 1783 1794 0 -2.93(-0.16%)
May 08, 2013 1780 1798 1775 1797 0 +18.41(+1.04%)
May 07, 2013 1776 1786 1771 1779 0 +7.75(+0.44%)
May 06, 2013 1766 1776 1754 1771 0 +3.60(+0.20%)
May 03, 2013 1763 1776 1745 1767 0 +22.35(+1.28%)
May 02, 2013 1736 1748 1730 1745 0 +16.86(+0.98%)
May 01, 2013 1730 1744 1725 1728 0 -11.49(-0.66%)
Apr 30, 2013 1740 1749 1728 1740 0 +2.90(+0.17%)
Apr 29, 2013 1736 1741 1719 1737 0 +5.95(+0.34%)
Apr 26, 2013 1730 1747 1720 1731 0 +0.12(+0.01%)
Apr 25, 2013 1737 1749 1721 1731 0 -2.52(-0.15%)
Apr 24, 2013 1722 1742 1716 1733 0 +18.71(+1.09%)
Apr 23, 2013 1714 1729 1694 1714 0 +9.53(+0.56%)
Apr 22, 2013 1715 1722 1687 1705 0 -14.86(-0.86%)
Apr 19, 2013 1718 1732 1702 1720 0 -22.53(-1.29%)
Apr 18, 2013 1750 1759 1732 1742 0 -8.36(-0.48%)
Apr 17, 2013 1766 1771 1743 1751 0 -29.26(-1.64%)
Apr 16, 2013 1777 1784 1764 1780 0 +19.75(+1.12%)
Apr 15, 2013 1796 1800 1760 1760 0 -47.31(-2.62%)
Apr 12, 2013 1811 1817 1798 1808 0 -8.39(-0.46%)
Apr 11, 2013 1809 1823 1802 1816 0 +9.16(+0.51%)
Apr 10, 2013 1778 1812 1776 1807 0 +34.93(+1.97%)
Apr 09, 2013 1777 1783 1757 1772 0 +1.60(+0.09%)
Apr 08, 2013 1762 1773 1751 1770 0 +11.97(+0.68%)
Apr 05, 2013 1746 1761 1743 1758 0 -12.33(-0.70%)
Apr 04, 2013 1769 1779 1763 1771 0 +3.09(+0.17%)
Apr 03, 2013 1788 1793 1762 1767 0 -18.89(-1.06%)
Apr 02, 2013 1780 1793 1774 1786 0 +9.84(+0.55%)
Apr 01, 2013 1777 1783 1769 1777 0 -7.75(-0.43%)
Mar 28, 2013 1784 1784 1784 0 +4.76(+0.27%)
Mar 27, 2013 1775 1783 1762 1780 0 -4.42(-0.25%)
Mar 26, 2013 1789 1795 1775 1784 0 -1.03(-0.06%)
Mar 25, 2013 1805 1808 1773 1785 0 -15.07(-0.84%)
Mar 22, 2013 1791 1804 1788 1800 0 +11.90(+0.67%)
Mar 21, 2013 1797 1808 1786 1788 0 -15.51(-0.86%)
Mar 20, 2013 1816 1822 1796 1804 0 +9.26(+0.52%)
Mar 19, 2013 1798 1804 1783 1794 0 +0.29(+0.02%)
Mar 18, 2013 1789 1804 1785 1794 0 -12.01(-0.66%)
Mar 15, 2013 1805 1821 1798 1806 0 -9.34(-0.51%)
Mar 14, 2013 1807 1819 1803 1815 0 +10.82(+0.60%)
Mar 13, 2013 1802 1809 1796 1805 0 +4.33(+0.24%)
Mar 12, 2013 1807 1811 1792 1800 0 -8.99(-0.50%)
Mar 11, 2013 1806 1816 1795 1809 0 +0.70(+0.04%)
Mar 08, 2013 1807 1818 1798 1809 0 +10.20(+0.57%)
Mar 07, 2013 1799 1809 1795 1798 0 +1.12(+0.06%)
Mar 06, 2013 1807 1811 1795 1797 0 +2.78(+0.15%)
Mar 05, 2013 1781 1803 1779 1794 0 +23.95(+1.35%)
Mar 04, 2013 1767 1774 1754 1771 0 -2.49(-0.14%)
Mar 01, 2013 1764 1782 1757 1773 0 -5.58(-0.31%)
Feb 28, 2013 1782 1791 1773 1779 0 -3.40(-0.19%)
Feb 27, 2013 1756 1786 1751 1782 0 +23.18(+1.32%)
Feb 26, 2013 1753 1766 1748 1759 0 -22.48(-1.26%)
Feb 22, 2013 1774 1784 1767 1781 0 +12.70(+0.72%)
Feb 21, 2013 1767 1778 1757 1769 0 -10.73(-0.60%)
Feb 20, 2013 1802 1805 1777 1779 0 -2.73(-0.15%)
Feb 15, 2013 1782 1782 1782 0 +1.33(+0.07%)
Feb 14, 2013 1771 1787 1762 1781 0 -2.16(-0.12%)
Feb 13, 2013 1772 1790 1764 1783 0 +29.07(+1.66%)
Feb 12, 2013 1748 1759 1744 1754 0 +6.61(+0.38%)
Feb 11, 2013 1748 1753 1738 1747 0 -1.85(-0.11%)
Feb 08, 2013 1745 1756 1741 1749 0 +4.61(+0.26%)
Feb 07, 2013 1747 1750 1727 1744 0 +1.29(+0.07%)
Feb 06, 2013 1734 1747 1728 1743 0 +11.09(+0.64%)
Feb 04, 2013 1740 1747 1728 1732 0 -17.14(-0.98%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.