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 (%)
Oct 31, 2014 2138 2150 2124 2140 0 +22.03(+1.04%)
Oct 30, 2014 2097 2122 2088 2118 0 -3.76(-0.18%)
Oct 28, 2014 2097 2124 2094 2121 0 +31.34(+1.50%)
Oct 27, 2014 2089 2100 2077 2090 0 -1.83(-0.09%)
Oct 24, 2014 2070 2093 2065 2092 0 +20.25(+0.98%)
Oct 23, 2014 2060 2093 2056 2072 0 +16.10(+0.78%)
Oct 21, 2014 2044 2067 2026 2055 0 +33.01(+1.63%)
Oct 20, 2014 2015 2028 2002 2022 0 +9.78(+0.49%)
Oct 17, 2014 2010 2036 1995 2013 0 +41.38(+2.10%)
Oct 16, 2014 1941 1988 1935 1971 0 +8.64(+0.44%)
Oct 15, 2014 1937 1972 1915 1963 0 +3.89(+0.20%)
Oct 14, 2014 1958 1991 1949 1959 0 +14.96(+0.77%)
Oct 13, 2014 1968 1980 1936 1944 0 -22.79(-1.16%)
Oct 10, 2014 2003 2012 1962 1967 0 -34.73(-1.74%)
Oct 09, 2014 2041 2048 1998 2001 0 -44.66(-2.18%)
Oct 08, 2014 2017 2047 1999 2046 0 +35.54(+1.77%)
Oct 07, 2014 2039 2046 2009 2010 0 -39.42(-1.92%)
Oct 06, 2014 2070 2075 2040 2050 0 -8.01(-0.39%)
Oct 03, 2014 2050 2063 2041 2058 0 +21.00(+1.03%)
Oct 02, 2014 2041 2048 2024 2037 0 -6.49(-0.32%)
Oct 01, 2014 2069 2073 2036 2043 0 -38.76(-1.86%)
Sep 30, 2014 2076 2096 2067 2082 0 +4.20(+0.20%)
Sep 29, 2014 2067 2089 2062 2078 0 -10.51(-0.50%)
Sep 26, 2014 2081 2093 2071 2088 0 +7.73(+0.37%)
Sep 25, 2014 2110 2111 2078 2081 0 -65.14(-3.04%)
Sep 19, 2014 2153 2159 2142 2146 0 +3.05(+0.14%)
Sep 18, 2014 2134 2150 2131 2143 0 +4.43(+0.21%)
Sep 17, 2014 2139 2150 2124 2138 0 +4.60(+0.22%)
Sep 16, 2014 2114 2139 2108 2134 0 +17.19(+0.81%)
Sep 15, 2014 2114 2122 2105 2117 0 +2.09(+0.10%)
Sep 12, 2014 2122 2124 2109 2114 0 -9.95(-0.47%)
Sep 11, 2014 2117 2129 2112 2124 0 +1.30(+0.06%)
Sep 10, 2014 2123 2130 2113 2123 0 +4.53(+0.21%)
Sep 09, 2014 2129 2133 2114 2119 0 -11.83(-0.56%)
Sep 08, 2014 2132 2142 2126 2130 0 +0.63(+0.03%)
Sep 05, 2014 2120 2133 2112 2130 0 +6.30(+0.30%)
Sep 04, 2014 2127 2135 2118 2124 0 -1.72(-0.08%)
Sep 03, 2014 2132 2135 2118 2125 0 +2.47(+0.12%)
Sep 02, 2014 2121 2133 2112 2123 0 -0.23(-0.01%)
Aug 29, 2014 2123 2123 2123 0 -3.88(-0.18%)
Aug 28, 2014 2125 2132 2118 2127 0 -6.49(-0.30%)
Aug 27, 2014 2137 2146 2127 2133 0 -2.42(-0.11%)
Aug 26, 2014 2146 2151 2135 2136 0 -8.03(-0.37%)
Aug 25, 2014 2141 2150 2136 2144 0 +6.55(+0.31%)
Aug 22, 2014 2146 2150 2134 2137 0 -15.63(-0.73%)
Aug 21, 2014 2152 2156 2143 2153 0 +5.00(+0.23%)
Aug 20, 2014 2130 2152 2127 2148 0 +17.22(+0.81%)
Aug 19, 2014 2132 2138 2124 2131 0 +1.94(+0.09%)
Aug 18, 2014 2111 2130 2108 2129 0 +34.83(+1.66%)
Aug 15, 2014 2110 2114 2082 2094 0 -9.45(-0.45%)
Aug 14, 2014 2101 2108 2094 2103 0 +3.11(+0.15%)
Aug 13, 2014 2091 2106 2088 2100 0 +16.55(+0.79%)
Aug 12, 2014 2095 2100 2080 2084 0 -9.55(-0.46%)
Aug 11, 2014 2098 2110 2089 2093 0 +5.52(+0.26%)
Aug 08, 2014 2067 2088 2057 2088 0 +21.07(+1.02%)
Aug 07, 2014 2077 2083 2061 2067 0 +2.44(+0.12%)
Aug 06, 2014 2053 2075 2043 2064 0 +12.82(+0.62%)
Aug 05, 2014 2056 2072 2044 2051 0 -16.20(-0.78%)
Aug 04, 2014 2064 2075 2050 2068 0 +3.42(+0.17%)
Aug 01, 2014 2055 2073 2035 2064 0 +2.57(+0.12%)
Jul 31, 2014 2086 2092 2058 2062 0 -65.92(-3.10%)
Jul 23, 2014 2140 2143 2125 2128 0 -10.15(-0.47%)
Jul 22, 2014 2147 2155 2123 2138 0 -1.84(-0.09%)
Jul 21, 2014 2154 2157 2124 2140 0 -20.94(-0.97%)
Jul 18, 2014 2164 2175 2142 2160 0 +5.02(+0.23%)
Jul 17, 2014 2178 2186 2153 2155 0 -37.57(-1.71%)
Jul 16, 2014 2183 2204 2174 2193 0 +17.91(+0.82%)
Jul 15, 2014 2184 2193 2169 2175 0 -4.56(-0.21%)
Jul 14, 2014 2178 2192 2175 2180 0 +10.60(+0.49%)
Jul 11, 2014 2152 2172 2146 2169 0 +18.03(+0.84%)
Jul 10, 2014 2143 2158 2138 2151 0 -10.82(-0.50%)
Jul 09, 2014 2167 2171 2154 2162 0 -0.53(-0.02%)
Jul 08, 2014 2177 2181 2160 2162 0 -20.50(-0.94%)
Jul 07, 2014 2191 2194 2176 2183 0 -11.49(-0.52%)
Jul 03, 2014 2194 2194 2194 0 +13.58(+0.62%)
Jul 02, 2014 2173 2188 2164 2181 0 +4.31(+0.20%)
Jul 01, 2014 2168 2185 2165 2176 0 +12.11(+0.56%)
Jun 30, 2014 2178 2180 2159 2164 0 -9.04(-0.42%)
Jun 27, 2014 2161 2175 2157 2173 0 +9.60(+0.44%)
Jun 26, 2014 2173 2176 2153 2164 0 -7.78(-0.36%)
Jun 25, 2014 2168 2179 2160 2172 0 -1.37(-0.06%)
Jun 24, 2014 2186 2199 2170 2173 0 -16.11(-0.74%)
Jun 23, 2014 2208 2211 2183 2189 0 -16.63(-0.75%)
Jun 20, 2014 2205 2211 2195 2206 0 +7.25(+0.33%)
Jun 19, 2014 2189 2204 2183 2198 0 +2.61(+0.12%)
Jun 18, 2014 2191 2199 2175 2196 0 +5.52(+0.25%)
Jun 17, 2014 2184 2198 2176 2190 0 +3.85(+0.18%)
Jun 16, 2014 2189 2195 2178 2186 0 -8.64(-0.39%)
Jun 13, 2014 2189 2200 2184 2195 0 +5.75(+0.26%)
Jun 12, 2014 2204 2209 2184 2189 0 -16.48(-0.75%)
Jun 11, 2014 2214 2218 2199 2206 0 -15.11(-0.68%)
Jun 10, 2014 2218 2227 2208 2221 0 +10.18(+0.46%)
Jun 06, 2014 2190 2214 2187 2211 0 +23.71(+1.08%)
Jun 05, 2014 2170 2190 2161 2187 0 +17.66(+0.81%)
Jun 04, 2014 2179 2182 2164 2169 0 -9.57(-0.44%)
Jun 03, 2014 2176 2183 2168 2179 0 -0.72(-0.03%)
Jun 02, 2014 2171 2184 2162 2180 0 +5.59(+0.26%)
May 30, 2014 2167 2178 2161 2174 0 +1.48(+0.07%)
May 29, 2014 2169 2176 2158 2173 0 +5.14(+0.24%)
May 28, 2014 2164 2174 2159 2167 0 +5.18(+0.24%)
May 27, 2014 2163 2168 2154 2162 0 +6.31(+0.29%)
May 23, 2014 2156 2156 2156 0 +4.52(+0.21%)
May 22, 2014 2143 2156 2135 2151 0 +7.75(+0.36%)
May 21, 2014 2129 2147 2128 2144 0 +19.27(+0.91%)
May 20, 2014 2149 2152 2115 2124 0 -27.23(-1.27%)
May 19, 2014 2139 2160 2135 2152 0 +0.96(+0.04%)
May 16, 2014 2146 2157 2132 2151 0 +2.55(+0.12%)
May 15, 2014 2160 2166 2131 2148 0 -15.41(-0.71%)
May 14, 2014 2177 2182 2158 2164 0 -14.26(-0.65%)
May 13, 2014 2179 2185 2170 2178 0 +3.14(+0.14%)
May 12, 2014 2153 2176 2150 2175 0 +30.38(+1.42%)
May 09, 2014 2144 2152 2130 2144 0 +3.77(+0.18%)
May 08, 2014 2141 2157 2131 2141 0 -0.68(-0.03%)
May 07, 2014 2125 2143 2118 2141 0 +23.67(+1.12%)
May 06, 2014 2133 2137 2115 2118 0 -22.56(-1.05%)
May 05, 2014 2137 2147 2124 2140 0 -1.61(-0.08%)
May 02, 2014 2146 2158 2136 2142 0 -5.18(-0.24%)
May 01, 2014 2146 2160 2135 2147 0 -6.52(-0.30%)
Apr 30, 2014 2142 2157 2134 2153 0 +11.00(+0.51%)
Apr 29, 2014 2146 2151 2129 2142 0 +1.56(+0.07%)
Apr 28, 2014 2140 2151 2121 2141 0 +9.73(+0.46%)
Apr 25, 2014 2136 2148 2124 2131 0 -3.97(-0.19%)
Apr 24, 2014 2140 2149 2119 2135 0 -4.81(-0.22%)
Apr 23, 2014 2146 2154 2135 2140 0 -6.01(-0.28%)
Apr 22, 2014 2151 2163 2142 2146 0 +0.76(+0.04%)
Apr 21, 2014 2142 2155 2136 2145 0 +4.66(+0.22%)
Apr 17, 2014 2140 2140 2140 0 +22.75(+1.07%)
Apr 16, 2014 2105 2122 2092 2118 0 +31.24(+1.50%)
Apr 15, 2014 2076 2092 2060 2086 0 +10.22(+0.49%)
Apr 14, 2014 2075 2084 2057 2076 0 +16.10(+0.78%)
Apr 11, 2014 2070 2084 2058 2060 0 -16.12(-0.78%)
Apr 10, 2014 2117 2121 2075 2076 0 -35.36(-1.67%)
Apr 09, 2014 2098 2113 2083 2112 0 +21.21(+1.01%)
Apr 08, 2014 2089 2102 2078 2090 0 -4.49(-0.21%)
Apr 07, 2014 2112 2122 2089 2095 0 -23.80(-1.12%)
Apr 04, 2014 2148 2153 2115 2119 0 -16.08(-0.75%)
Apr 03, 2014 2133 2142 2122 2135 0 +6.98(+0.33%)
Apr 02, 2014 2121 2132 2114 2128 0 +14.28(+0.68%)
Apr 01, 2014 2106 2119 2099 2114 0 +7.54(+0.36%)
Mar 31, 2014 2102 2116 2092 2106 0 +16.56(+0.79%)
Mar 28, 2014 2087 2102 2079 2089 0 +12.16(+0.59%)
Mar 27, 2014 2071 2086 2060 2077 0 +3.83(+0.18%)
Mar 26, 2014 2096 2104 2073 2073 0 -12.95(-0.62%)
Mar 25, 2014 2079 2092 2065 2086 0 +21.45(+1.04%)
Mar 24, 2014 2080 2084 2051 2065 0 -9.61(-0.46%)
Mar 21, 2014 2095 2109 2070 2075 0 +10.54(+0.51%)
Mar 20, 2014 2064 2073 2049 2064 0 +0.94(+0.05%)
Mar 19, 2014 2086 2092 2049 2063 0 -25.00(-1.20%)
Mar 18, 2014 2080 2095 2076 2088 0 +14.01(+0.68%)
Mar 17, 2014 2057 2086 2056 2074 0 +27.86(+1.36%)
Mar 14, 2014 2053 2069 2043 2046 0 -13.29(-0.65%)
Mar 13, 2014 2109 2113 2051 2060 0 -39.62(-1.89%)
Mar 12, 2014 2094 2104 2085 2099 0 -8.30(-0.39%)
Mar 11, 2014 2129 2132 2100 2107 0 -19.51(-0.92%)
Mar 10, 2014 2133 2136 2113 2127 0 -10.65(-0.50%)
Mar 07, 2014 2148 2150 2126 2138 0 +0.67(+0.03%)
Mar 06, 2014 2132 2145 2126 2137 0 +15.14(+0.71%)
Mar 05, 2014 2117 2130 2106 2122 0 +12.02(+0.57%)
Mar 04, 2014 2104 2118 2096 2110 0 +29.94(+1.44%)
Mar 03, 2014 2080 2091 2063 2080 0 -25.47(-1.21%)
Feb 28, 2014 2105 2121 2090 2105 0 +3.95(+0.19%)
Feb 27, 2014 2082 2105 2075 2101 0 +14.14(+0.68%)
Feb 26, 2014 2086 2095 2074 2087 0 +3.60(+0.17%)
Feb 25, 2014 2085 2098 2073 2084 0 -2.17(-0.10%)
Feb 24, 2014 2068 2102 2065 2086 0 +20.08(+0.97%)
Feb 21, 2014 2072 2081 2060 2066 0 -5.86(-0.28%)
Feb 20, 2014 2069 2082 2052 2072 0 +0.05(+0.00%)
Feb 19, 2014 2083 2100 2067 2072 0 -13.65(-0.65%)
Feb 18, 2014 2101 2106 2081 2085 0 -4.14(-0.20%)
Feb 14, 2014 2089 2089 2089 0 +21.35(+1.03%)
Feb 13, 2014 2048 2070 2039 2068 0 +4.76(+0.23%)
Feb 12, 2014 2068 2076 2056 2063 0 -0.46(-0.02%)
Feb 11, 2014 2046 2071 2041 2064 0 +25.08(+1.23%)
Feb 10, 2014 2047 2055 2025 2039 0 +9.46(+0.47%)
Feb 07, 2014 2021 2036 2011 2029 0 +25.38(+1.27%)
Feb 06, 2014 1984 2011 1975 2004 0 +17.86(+0.90%)
Feb 05, 2014 1984 1999 1966 1986 0 -0.41(-0.02%)
Feb 04, 2014 1980 2002 1964 1986 0 +12.76(+0.65%)
Feb 03, 2014 2035 2044 1971 1974 0 -62.10(-3.05%)
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%)
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.