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 (%)
Nov 30, 2009 1332 1347 1327 1343 0 +5.15(+0.39%)
Nov 27, 2009 1312 1347 1301 1337 0 -20.66(-1.52%)
Nov 25, 2009 1358 1358 1358 0 +9.13(+0.68%)
Nov 24, 2009 1350 1358 1337 1349 0 -0.63(-0.05%)
Nov 23, 2009 1339 1355 1337 1350 0 +27.09(+2.05%)
Nov 20, 2009 1326 1331 1313 1323 0 -9.42(-0.71%)
Nov 19, 2009 1342 1345 1316 1332 0 -21.82(-1.61%)
Nov 18, 2009 1356 1362 1344 1354 0 -6.78(-0.50%)
Nov 17, 2009 1352 1363 1347 1361 0 +3.70(+0.27%)
Nov 16, 2009 1341 1367 1338 1357 0 +23.71(+1.78%)
Nov 13, 2009 1329 1342 1321 1333 0 +2.61(+0.20%)
Nov 12, 2009 1339 1348 1325 1331 0 -8.30(-0.62%)
Nov 11, 2009 1345 1352 1328 1339 0 +1.03(+0.08%)
Nov 10, 2009 1340 1350 1318 1338 0 +5.68(+0.43%)
Nov 09, 2009 1321 1341 1314 1332 0 +30.98(+2.38%)
Nov 06, 2009 1262 1312 1275 1301 0 +39.69(+3.15%)
Nov 05, 2009 1252 1275 1247 1261 0 +19.32(+1.56%)
Nov 04, 2009 1255 1269 1238 1242 0 -4.21(-0.34%)
Nov 03, 2009 1232 1255 1229 1246 0 -1.28(-0.10%)
Nov 02, 2009 1236 1258 1227 1248 0 +16.02(+1.30%)
Oct 30, 2009 1276 1280 1225 1232 0 -43.87(-3.44%)
Oct 29, 2009 1254 1283 1248 1275 0 +30.38(+2.44%)
Oct 28, 2009 1274 1280 1241 1245 0 -38.31(-2.99%)
Oct 27, 2009 1294 1303 1276 1283 0 -7.77(-0.60%)
Oct 26, 2009 1311 1326 1280 1291 0 -18.19(-1.39%)
Oct 23, 2009 1309 1315 1300 1309 0 -13.73(-1.04%)
Oct 22, 2009 1325 1338 1301 1323 0 +3.98(+0.30%)
Oct 21, 2009 1316 1348 1313 1319 0 -1.25(-0.09%)
Oct 20, 2009 1314 1323 1312 1320 0 -12.40(-0.93%)
Oct 19, 2009 1338 1350 1325 1333 0 -3.03(-0.23%)
Oct 16, 2009 1344 1355 1320 1336 0 -31.22(-2.28%)
Oct 15, 2009 1360 1372 1347 1367 0 +2.47(+0.18%)
Oct 14, 2009 1354 1368 1342 1365 0 +35.45(+2.67%)
Oct 13, 2009 1323 1339 1310 1329 0 +4.12(+0.31%)
Oct 12, 2009 1333 1340 1319 1325 0 +3.35(+0.25%)
Oct 09, 2009 1317 1330 1311 1322 0 +2.28(+0.17%)
Oct 08, 2009 1322 1336 1310 1319 0 +14.84(+1.14%)
Oct 07, 2009 1300 1316 1291 1304 0 +1.68(+0.13%)
Oct 06, 2009 1299 1323 1291 1303 0 +21.57(+1.68%)
Oct 05, 2009 1265 1287 1258 1281 0 +25.15(+2.00%)
Oct 02, 2009 1258 1272 1243 1256 0 -31.74(-2.46%)
Oct 01, 2009 1311 1316 1284 1288 0 -30.38(-2.30%)
Sep 30, 2009 1336 1343 1304 1318 0 -14.26(-1.07%)
Sep 29, 2009 1344 1355 1329 1332 0 -8.33(-0.62%)
Sep 28, 2009 1323 1349 1319 1341 0 +23.45(+1.78%)
Sep 25, 2009 1322 1333 1301 1317 0 -17.38(-1.30%)
Sep 24, 2009 1362 1369 1321 1335 0 -23.01(-1.69%)
Sep 23, 2009 1372 1391 1354 1358 0 -7.96(-0.58%)
Sep 22, 2009 1365 1375 1354 1366 0 +17.79(+1.32%)
Sep 21, 2009 1331 1357 1322 1348 0 +7.28(+0.54%)
Sep 18, 2009 1357 1362 1335 1341 0 -21.92(-1.61%)
Sep 17, 2009 1357 1387 1326 1363 0 +17.63(+1.31%)
Sep 16, 2009 1329 1369 1323 1345 0 +33.69(+2.57%)
Sep 15, 2009 1290 1320 1281 1311 0 +27.29(+2.13%)
Sep 14, 2009 1245 1288 1235 1284 0 +30.15(+2.40%)
Sep 11, 2009 1265 1271 1248 1254 0 -8.82(-0.70%)
Sep 10, 2009 1257 1269 1236 1263 0 +9.39(+0.75%)
Sep 09, 2009 1217 1262 1232 1253 0 +24.77(+2.02%)
Sep 08, 2009 1229 1241 1215 1228 0 +29.02(+2.42%)
Sep 04, 2009 1199 1199 1199 0 +24.65(+2.10%)
Sep 03, 2009 1167 1179 1160 1175 0 +17.27(+1.49%)
Sep 02, 2009 1155 1168 1144 1158 0 +0.46(+0.04%)
Sep 01, 2009 1183 1199 1153 1157 0 -32.19(-2.71%)
Aug 31, 2009 1189 1195 1176 1189 0 -12.29(-1.02%)
Aug 28, 2009 1216 1219 1191 1202 0 -5.83(-0.48%)
Aug 27, 2009 1199 1213 1187 1207 0 +5.55(+0.46%)
Aug 26, 2009 1211 1216 1193 1202 0 -11.20(-0.92%)
Aug 25, 2009 1209 1227 1204 1213 0 +7.42(+0.62%)
Aug 24, 2009 1212 1223 1195 1206 0 +1.52(+0.13%)
Aug 21, 2009 1195 1210 1184 1204 0 +28.51(+2.43%)
Aug 20, 2009 1163 1180 1157 1176 0 +18.16(+1.57%)
Aug 19, 2009 1140 1166 1136 1157 0 -3.55(-0.31%)
Aug 18, 2009 1153 1166 1147 1161 0 +24.81(+2.18%)
Aug 17, 2009 1151 1157 1132 1136 0 -46.33(-3.92%)
Aug 14, 2009 1193 1198 1169 1182 0 -19.24(-1.60%)
Aug 13, 2009 1206 1212 1181 1202 0 +5.62(+0.47%)
Aug 12, 2009 1170 1209 1163 1196 0 +18.16(+1.54%)
Aug 11, 2009 1198 1204 1168 1178 0 -26.84(-2.23%)
Aug 10, 2009 1211 1224 1192 1205 0 -11.84(-0.97%)
Aug 07, 2009 1210 1228 1198 1217 0 +21.00(+1.76%)
Aug 06, 2009 1190 1205 1177 1196 0 +17.22(+1.46%)
Aug 05, 2009 1179 1191 1165 1178 0 +4.48(+0.38%)
Aug 04, 2009 1166 1180 1151 1174 0 +8.04(+0.69%)
Aug 03, 2009 1157 1174 1145 1166 0 +24.29(+2.13%)
Jul 31, 2009 1133 1150 1127 1142 0 +15.64(+1.39%)
Jul 30, 2009 1119 1145 1114 1126 0 +44.59(+4.12%)
Jul 29, 2009 1088 1094 1068 1081 0 -13.51(-1.23%)
Jul 28, 2009 1080 1106 1074 1095 0 +9.60(+0.88%)
Jul 27, 2009 1088 1094 1070 1085 0 +13.84(+1.29%)
Jul 25, 2009 1054 1085 1044 1071 0 -5.88(-0.55%)
Jul 24, 2009 1072 1085 1057 1077 0 +2.69(+0.25%)
Jul 23, 2009 1051 1086 1044 1075 0 +24.96(+2.38%)
Jul 22, 2009 1037 1060 1029 1050 0 +6.95(+0.67%)
Jul 21, 2009 1058 1063 1031 1043 0 +17.90(+1.75%)
Jun 26, 2009 1029 1039 1016 1025 0 -5.05(-0.49%)
Jun 25, 2009 1021 1035 1015 1030 0 +22.26(+2.21%)
Jun 24, 2009 1015 1034 1000 1008 0 +3.20(+0.32%)
Jun 23, 2009 1006 1013 985.95 1004 0 -0.78(-0.08%)
Jun 22, 2009 1031 1035 1003 1005 0 -43.11(-4.11%)
Jun 19, 2009 1055 1064 1038 1048 0 +3.97(+0.38%)
Jun 18, 2009 1051 1060 1020 1044 0 -10.35(-0.98%)
Jun 17, 2009 1071 1080 1046 1055 0 -19.31(-1.80%)
Jun 16, 2009 1099 1103 1070 1074 0 -24.24(-2.21%)
Jun 15, 2009 1113 1114 1086 1098 0 -29.79(-2.64%)
Jun 12, 2009 1124 1131 1110 1128 0 +1.46(+0.13%)
Jun 11, 2009 1126 1147 1119 1127 0 -5.39(-0.48%)
Jun 10, 2009 1142 1147 1102 1132 0 +2.68(+0.24%)
Jun 09, 2009 1132 1140 1116 1129 0 -4.35(-0.38%)
Jun 08, 2009 1122 1143 1114 1134 0 -0.30(-0.03%)
Jun 05, 2009 1149 1158 1126 1134 0 -0.47(-0.04%)
Jun 04, 2009 1124 1137 1113 1134 0 +16.69(+1.49%)
Jun 03, 2009 1127 1132 1104 1118 0 -21.03(-1.85%)
Jun 02, 2009 1132 1145 1121 1139 0 -1.27(-0.11%)
Jun 01, 2009 1124 1150 1109 1140 0 +42.62(+3.88%)
May 29, 2009 1089 1101 1038 1097 0 +14.82(+1.37%)
May 28, 2009 1079 1088 1053 1083 0 +14.53(+1.36%)
May 27, 2009 1100 1105 1062 1068 0 -29.46(-2.68%)
May 26, 2009 1066 1109 1056 1097 0 +27.11(+2.53%)
May 25, 2009 1080 1089 1062 1070 0 +0.00(+0.00%)
May 22, 2009 1080 1089 1062 1070 0 -3.30(-0.31%)
May 21, 2009 1091 1093 1059 1074 0 -34.61(-3.12%)
May 20, 2009 1123 1145 1103 1108 0 +5.34(+0.48%)
May 19, 2009 1101 1120 1089 1103 0 +7.91(+0.72%)
May 18, 2009 1069 1098 1066 1095 0 +36.59(+3.46%)
May 15, 2009 1067 1082 1048 1058 0 -9.20(-0.86%)
May 14, 2009 1051 1078 1038 1068 0 +10.66(+1.01%)
May 13, 2009 1078 1083 1046 1057 0 -44.85(-4.07%)
May 12, 2009 1131 1138 1080 1102 0 -25.33(-2.25%)
May 11, 2009 1138 1143 1120 1127 0 -19.25(-1.68%)
May 08, 2009 1134 1151 1117 1146 0 +40.03(+3.62%)
May 07, 2009 1133 1140 1097 1106 0 -0.50(-0.05%)
May 06, 2009 1099 1116 1082 1107 0 +28.29(+2.62%)
May 05, 2009 1082 1099 1066 1079 0 +2.64(+0.25%)
May 04, 2009 1062 1080 1053 1076 0 +30.01(+2.87%)
May 01, 2009 1043 1055 1028 1046 0 +11.07(+1.07%)
Apr 30, 2009 1037 1055 1025 1035 0 +16.86(+1.66%)
Apr 29, 2009 1014 1040 1007 1018 0 +16.53(+1.65%)
Apr 28, 2009 999.31 1020 988.10 1001 0 -11.05(-1.09%)
Apr 27, 2009 1015 1033 997.59 1013 0 -10.07(-0.98%)
Apr 24, 2009 1002 1035 995.60 1023 0 +28.19(+2.83%)
Apr 23, 2009 995.31 1010 963.54 994.41 0 +14.90(+1.52%)
Apr 22, 2009 972.10 1020 961.25 979.51 0 +0.90(+0.09%)
Apr 21, 2009 941.57 992.26 933.95 978.61 0 +25.00(+2.62%)
Apr 20, 2009 992.29 998.20 946.76 953.61 0 -60.97(-6.01%)
Apr 17, 2009 1019 1037 984.97 1015 0 +1.70(+0.17%)
Apr 16, 2009 996.41 1022 974.76 1013 0 +28.03(+2.85%)
Apr 15, 2009 962.59 993.85 944.82 984.85 0 +19.27(+2.00%)
Apr 14, 2009 1008 1013 958.44 965.58 0 -34.41(-3.44%)
Apr 13, 2009 972.33 1016 953.83 999.99 0 +29.82(+3.07%)
Apr 10, 2009 950.60 985.45 946.20 970.17 0 +0.00(+0.00%)
Apr 09, 2009 950.60 985.45 946.20 970.17 0 +56.28(+6.16%)
Apr 08, 2009 916.42 924.07 895.82 913.89 0 +1.50(+0.16%)
Apr 07, 2009 927.51 932.83 906.23 912.39 0 -32.46(-3.44%)
Apr 06, 2009 925.81 948.63 912.22 944.85 0 +9.78(+1.05%)
Apr 03, 2009 929.55 941.29 917.12 935.07 0 +10.02(+1.08%)
Apr 02, 2009 916.33 943.45 906.96 925.04 0 +44.43(+5.04%)
Apr 01, 2009 853.92 887.23 845.57 880.62 0 +7.30(+0.84%)
Mar 31, 2009 876.86 892.94 856.23 873.31 0 +15.13(+1.76%)
Mar 30, 2009 880.86 918.68 845.14 858.18 0 -51.71(-5.68%)
Mar 27, 2009 913.05 927.38 900.56 909.90 0 -14.84(-1.61%)
Mar 26, 2009 908.77 930.17 897.52 924.74 0 +32.83(+3.68%)
Mar 25, 2009 901.34 929.26 865.82 891.91 0 +10.99(+1.25%)
Mar 24, 2009 872.72 909.42 862.50 880.92 0 -7.33(-0.83%)
Mar 23, 2009 858.16 889.75 856.18 888.25 0 +69.14(+8.44%)
Mar 20, 2009 850.37 854.06 803.81 819.11 0 -55.81(-6.38%)
Mar 19, 2009 908.89 916.40 841.58 874.91 0 +7.11(+0.82%)
Mar 18, 2009 843.15 888.04 825.55 867.81 0 +19.36(+2.28%)
Mar 17, 2009 833.36 850.70 810.22 848.45 0 +21.92(+2.65%)
Mar 16, 2009 840.17 865.32 820.49 826.53 0 +5.71(+0.70%)
Mar 13, 2009 836.90 843.22 802.57 820.82 0 -3.84(-0.47%)
Mar 12, 2009 779.78 834.32 760.40 824.66 0 +53.36(+6.92%)
Mar 11, 2009 792.56 811.02 752.27 771.30 0 -9.59(-1.23%)
Mar 10, 2009 721.09 787.47 716.02 780.88 0 +88.92(+12.85%)
Mar 09, 2009 672.44 716.69 665.70 691.96 0 +9.67(+1.42%)
Mar 06, 2009 682.28 698.73 657.21 682.30 0 +15.43(+2.31%)
Mar 05, 2009 677.39 701.47 657.25 666.86 0 -18.13(-2.65%)
Mar 04, 2009 699.23 714.37 637.12 685.00 0 +1.11(+0.16%)
Mar 03, 2009 724.80 731.00 673.81 683.89 0 -28.02(-3.94%)
Mar 02, 2009 751.80 757.04 706.31 711.91 0 -56.84(-7.39%)
Feb 27, 2009 769.10 803.64 757.01 768.75 0 -25.97(-3.27%)
Feb 26, 2009 810.01 832.69 790.29 794.72 0 -9.90(-1.23%)
Feb 25, 2009 806.49 824.17 778.58 804.63 0 -6.47(-0.80%)
Feb 24, 2009 793.75 820.65 768.01 811.10 0 +23.50(+2.98%)
Feb 23, 2009 837.52 840.28 783.09 787.60 0 -38.21(-4.63%)
Feb 20, 2009 839.53 854.35 803.43 825.81 0 -35.94(-4.17%)
Feb 19, 2009 898.49 909.91 854.00 861.74 0 -32.52(-3.64%)
Feb 18, 2009 906.27 914.28 882.09 894.27 0 -2.37(-0.26%)
Feb 17, 2009 918.15 924.60 888.12 896.63 0 -46.17(-4.90%)
Feb 16, 2009 953.99 966.90 935.31 942.80 0 +0.00(+0.00%)
Feb 13, 2009 953.99 966.90 935.31 942.80 0 -14.54(-1.52%)
Feb 12, 2009 957.17 962.38 922.61 957.34 0 -15.04(-1.55%)
Feb 11, 2009 971.14 982.97 957.03 972.38 0 +16.07(+1.68%)
Feb 10, 2009 1012 1023 941.97 956.31 0 -67.20(-6.57%)
Feb 09, 2009 965.18 1040 952.51 1024 0 +66.46(+6.94%)
Feb 06, 2009 940.39 975.38 930.57 957.05 0 +18.12(+1.93%)
Feb 05, 2009 937.56 959.80 914.74 938.93 0 -6.74(-0.71%)
Feb 04, 2009 963.39 979.87 937.96 945.67 0 -8.07(-0.85%)
Feb 03, 2009 972.99 978.35 940.53 953.74 0 -3.75(-0.39%)
Feb 02, 2009 974.82 984.40 944.19 957.49 0 -29.09(-2.95%)
Jan 30, 2009 1022 1031 974.88 986.58 0 -35.17(-3.44%)
Jan 29, 2009 1055 1064 1015 1022 0 -45.66(-4.28%)
Jan 28, 2009 1052 1082 1043 1067 0 +31.43(+3.03%)
Jan 27, 2009 1020 1051 1010 1036 0 +32.80(+3.27%)
Jan 26, 2009 998.43 1021 980.74 1003 0 +28.69(+2.94%)
Jan 23, 2009 995.41 1027 957.38 974.49 0 -64.16(-6.18%)
Jan 22, 2009 993.75 1048 971.45 1039 0 +9.19(+0.89%)
Jan 21, 2009 980.03 1042 963.12 1029 0 +11.84(+1.16%)
Jan 20, 2009 1076 1086 1011 1018 0 -62.23(-5.76%)
Jan 19, 2009 1085 1100 1029 1080 0 +0.00(+0.00%)
Jan 16, 2009 1085 1100 1029 1080 0 +16.76(+1.58%)
Jan 15, 2009 1071 1084 1026 1063 0 -8.64(-0.81%)
Jan 14, 2009 1092 1100 1062 1072 0 -44.63(-4.00%)
Jan 13, 2009 1157 1163 1102 1116 0 -50.23(-4.31%)
Jan 12, 2009 1177 1190 1156 1167 0 -13.12(-1.11%)
Jan 09, 2009 1199 1209 1171 1180 0 -14.90(-1.25%)
Jan 08, 2009 1183 1199 1164 1195 0 +3.15(+0.26%)
Jan 07, 2009 1213 1224 1178 1191 0 -38.18(-3.10%)
Jan 06, 2009 1226 1241 1205 1230 0 +15.29(+1.26%)
Jan 05, 2009 1236 1246 1204 1214 0 -20.83(-1.69%)
Jan 02, 2009 1199 1239 1186 1235 0 +48.98(+4.13%)
Jan 01, 2009 1166 1197 1161 1186 0 +0.00(+0.00%)
Dec 31, 2008 1166 1197 1161 1186 0 +23.77(+2.04%)
Dec 30, 2008 1149 1166 1133 1162 0 +23.47(+2.06%)
Dec 29, 2008 1149 1156 1117 1139 0 -11.15(-0.97%)
Dec 26, 2008 1151 1159 1136 1150 0 -0.50(-0.04%)
Dec 25, 2008 1149 1159 1138 1151 0 +0.00(+0.00%)
Dec 24, 2008 1149 1159 1138 1151 0 -9.53(-0.82%)
Dec 23, 2008 1167 1184 1148 1160 0 +2.55(+0.22%)
Dec 22, 2008 1177 1187 1132 1158 0 -19.62(-1.67%)
Dec 19, 2008 1173 1192 1151 1177 0 +21.36(+1.85%)
Dec 18, 2008 1228 1235 1143 1156 0 -65.05(-5.33%)
Dec 17, 2008 1225 1246 1175 1221 0 -26.66(-2.14%)
Dec 16, 2008 1193 1258 1180 1248 0 +66.24(+5.61%)
Dec 15, 2008 1187 1197 1163 1181 0 -5.51(-0.46%)
Dec 12, 2008 1141 1198 1128 1187 0 +14.94(+1.27%)
Dec 11, 2008 1193 1214 1163 1172 0 -50.24(-4.11%)
Dec 10, 2008 1221 1249 1199 1222 0 +19.03(+1.58%)
Dec 09, 2008 1225 1251 1188 1203 0 -55.66(-4.42%)
Dec 08, 2008 1241 1295 1223 1259 0 +44.47(+3.66%)
Dec 05, 2008 1176 1236 1151 1214 0 +24.37(+2.05%)
Dec 04, 2008 1206 1231 1165 1190 0 -35.36(-2.89%)
Dec 03, 2008 1180 1237 1154 1225 0 +25.49(+2.12%)
Dec 02, 2008 1141 1216 1112 1200 0 +85.03(+7.63%)
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.