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, 2015 2255 2262 2230 2231 0 -26.04(-1.15%)
Nov 27, 2015 2254 2262 2246 2257 0 -0.33(-0.01%)
Nov 25, 2015 2257 2257 2257 2257 0 -10.77(-0.47%)
Nov 24, 2015 2254 2280 2246 2268 0 -2.52(-0.11%)
Nov 23, 2015 2270 2280 2255 2270 0 -4.09(-0.18%)
Nov 20, 2015 2273 2291 2271 2275 0 +16.87(+0.75%)
Nov 19, 2015 2258 2271 2249 2258 0 -5.07(-0.22%)
Nov 18, 2015 2242 2266 2233 2263 0 +15.27(+0.68%)
Nov 17, 2015 2263 2274 2232 2247 0 -5.37(-0.24%)
Nov 16, 2015 2217 2262 2212 2253 0 +20.53(+0.92%)
Nov 13, 2015 2226 2257 2213 2232 0 -7.78(-0.35%)
Nov 12, 2015 2249 2280 2230 2240 0 -26.79(-1.18%)
Nov 11, 2015 2249 2281 2244 2267 0 +22.55(+1.00%)
Nov 10, 2015 2225 2254 2217 2244 0 +10.95(+0.49%)
Nov 09, 2015 2242 2251 2214 2233 0 -16.71(-0.74%)
Nov 06, 2015 2225 2252 2213 2250 0 +10.34(+0.46%)
Nov 05, 2015 2234 2249 2220 2240 0 +3.55(+0.16%)
Nov 04, 2015 2238 2252 2228 2236 0 -0.24(-0.01%)
Nov 03, 2015 2221 2249 2214 2236 0 +6.05(+0.27%)
Nov 02, 2015 2199 2233 2194 2230 0 +33.92(+1.54%)
Oct 30, 2015 2211 2221 2192 2196 0 -18.20(-0.82%)
Oct 29, 2015 2206 2220 2194 2215 0 -2.71(-0.12%)
Oct 28, 2015 2208 2226 2193 2217 0 +7.85(+0.36%)
Oct 27, 2015 2208 2223 2193 2210 0 -8.92(-0.40%)
Oct 26, 2015 2218 2229 2208 2218 0 +0.24(+0.01%)
Oct 23, 2015 2231 2239 2207 2218 0 -2.44(-0.11%)
Oct 22, 2015 2165 2233 2160 2221 0 +62.70(+2.91%)
Oct 21, 2015 2153 2183 2146 2158 0 +12.37(+0.58%)
Oct 20, 2015 2136 2164 2125 2146 0 +8.22(+0.38%)
Oct 19, 2015 2130 2163 2120 2137 0 -5.62(-0.26%)
Oct 16, 2015 2137 2161 2108 2143 0 +32.78(+1.55%)
Oct 15, 2015 2099 2118 2084 2110 0 +25.89(+1.24%)
Oct 14, 2015 2101 2110 2077 2084 0 -22.73(-1.08%)
Oct 13, 2015 2110 2129 2102 2107 0 -17.57(-0.83%)
Oct 12, 2015 2117 2130 2109 2125 0 +4.27(+0.20%)
Oct 09, 2015 2115 2131 2108 2120 0 +6.81(+0.32%)
Oct 08, 2015 2082 2121 2073 2114 0 +20.73(+0.99%)
Oct 07, 2015 2080 2100 2066 2093 0 +33.69(+1.64%)
Oct 06, 2015 2049 2070 2042 2059 0 +14.02(+0.69%)
Oct 05, 2015 2014 2061 2004 2045 0 +74.46(+3.78%)
Oct 02, 2015 1921 1973 1914 1971 0 +26.54(+1.37%)
Oct 01, 2015 1945 1959 1916 1944 0 -4.48(-0.23%)
Sep 30, 2015 1927 1956 1917 1949 0 +34.87(+1.82%)
Sep 29, 2015 1891 1919 1886 1914 0 +19.07(+1.01%)
Sep 28, 2015 1918 1928 1892 1895 0 -40.81(-2.11%)
Sep 25, 2015 1943 1949 1927 1935 0 +7.70(+0.40%)
Sep 24, 2015 1920 1951 1904 1928 0 -10.69(-0.55%)
Sep 23, 2015 1943 1958 1926 1938 0 -5.24(-0.27%)
Sep 22, 2015 1934 1954 1916 1944 0 -20.76(-1.06%)
Sep 21, 2015 1958 1976 1950 1964 0 +13.57(+0.70%)
Sep 18, 2015 1975 1979 1942 1951 0 -45.30(-2.27%)
Sep 17, 2015 2009 2035 1990 1996 0 -31.15(-1.54%)
Sep 16, 2015 2003 2033 1996 2027 0 +33.41(+1.68%)
Sep 15, 2015 1970 2003 1958 1994 0 +33.92(+1.73%)
Sep 14, 2015 1972 1975 1948 1960 0 -11.35(-0.58%)
Sep 11, 2015 1956 1972 1942 1971 0 +14.72(+0.75%)
Sep 10, 2015 1954 1971 1944 1957 0 +3.16(+0.16%)
Sep 09, 2015 2000 2004 1949 1953 0 -28.66(-1.45%)
Sep 08, 2015 1956 1984 1942 1982 0 +62.30(+3.25%)
Sep 04, 2015 1920 1920 1920 1920 0 -32.31(-1.66%)
Sep 03, 2015 1962 1977 1944 1952 0 +3.18(+0.16%)
Sep 02, 2015 1928 1950 1906 1949 0 +43.51(+2.28%)
Sep 01, 2015 1923 1938 1893 1905 0 -60.67(-3.09%)
Aug 31, 2015 1973 1985 1949 1966 0 -27.76(-1.39%)
Aug 28, 2015 1981 1998 1971 1994 0 +8.21(+0.41%)
Aug 27, 2015 1956 1990 1942 1986 0 +54.28(+2.81%)
Aug 26, 2015 1913 1936 1874 1931 0 +60.92(+3.26%)
Aug 25, 2015 1964 1968 1868 1870 0 -35.90(-1.88%)
Aug 24, 2015 1857 1953 1716 1906 0 -55.94(-2.85%)
Aug 21, 2015 1989 2005 1960 1962 0 -42.95(-2.14%)
Aug 20, 2015 2030 2040 2004 2005 0 -44.62(-2.18%)
Aug 19, 2015 2059 2072 2041 2050 0 -25.89(-1.25%)
Aug 18, 2015 2078 2086 2067 2076 0 -7.71(-0.37%)
Aug 17, 2015 2062 2086 2050 2083 0 +11.38(+0.55%)
Aug 14, 2015 2050 2075 2047 2072 0 +15.82(+0.77%)
Aug 13, 2015 2057 2068 2045 2056 0 -5.24(-0.25%)
Aug 12, 2015 2040 2064 2024 2062 0 +3.49(+0.17%)
Aug 11, 2015 2074 2077 2051 2058 0 -34.59(-1.65%)
Aug 10, 2015 2071 2097 2071 2093 0 +32.42(+1.57%)
Aug 07, 2015 2068 2078 2048 2060 0 -14.04(-0.68%)
Aug 06, 2015 2085 2090 2067 2074 0 -7.19(-0.35%)
Aug 05, 2015 2087 2103 2076 2081 0 +10.84(+0.52%)
Aug 04, 2015 2074 2086 2064 2071 0 -1.42(-0.07%)
Aug 03, 2015 2086 2091 2051 2072 0 -15.66(-0.75%)
Jul 31, 2015 2100 2106 2084 2088 0 -3.28(-0.16%)
Jul 30, 2015 2084 2099 2073 2091 0 +3.09(+0.15%)
Jul 29, 2015 2073 2090 2063 2088 0 +17.28(+0.83%)
Jul 28, 2015 2060 2079 2048 2071 0 +18.93(+0.92%)
Jul 27, 2015 2037 2059 2029 2052 0 +1.21(+0.06%)
Jul 24, 2015 2080 2087 2044 2050 0 -31.13(-1.50%)
Jul 23, 2015 2104 2112 2074 2082 0 -28.70(-1.36%)
Jul 22, 2015 2122 2130 2101 2110 0 -13.01(-0.61%)
Jul 21, 2015 2141 2150 2116 2123 0 -46.20(-2.13%)
Jul 20, 2015 2170 2177 2158 2169 0 -4.93(-0.23%)
Jul 17, 2015 2175 2183 2162 2174 0 +4.82(+0.22%)
Jul 16, 2015 2174 2179 2157 2170 0 +12.16(+0.56%)
Jul 15, 2015 2157 2167 2149 2157 0 -2.51(-0.12%)
Jul 14, 2015 2145 2165 2142 2160 0 +10.55(+0.49%)
Jul 13, 2015 2146 2154 2132 2149 0 +20.71(+0.97%)
Jul 10, 2015 2132 2142 2113 2129 0 +21.04(+1.00%)
Jul 09, 2015 2123 2136 2107 2108 0 +9.90(+0.47%)
Jul 08, 2015 2113 2123 2095 2098 0 -41.20(-1.93%)
Jul 07, 2015 2131 2144 2099 2139 0 +10.20(+0.48%)
Jul 06, 2015 2131 2146 2114 2129 0 -21.67(-1.01%)
Jul 02, 2015 2150 2150 2150 2150 0 -0.08(-0.00%)
Jul 01, 2015 2155 2166 2136 2150 0 +8.65(+0.40%)
Jun 30, 2015 2158 2167 2137 2142 0 -1.10(-0.05%)
Jun 29, 2015 2164 2171 2137 2143 0 -36.88(-1.69%)
Jun 26, 2015 2177 2187 2167 2180 0 +5.75(+0.26%)
Jun 25, 2015 2192 2198 2171 2174 0 -15.07(-0.69%)
Jun 24, 2015 2208 2213 2187 2189 0 -21.37(-0.97%)
Jun 23, 2015 2208 2218 2201 2210 0 +4.15(+0.19%)
Jun 22, 2015 2203 2215 2199 2206 0 +11.26(+0.51%)
Jun 19, 2015 2199 2209 2191 2195 0 -9.05(-0.41%)
Jun 18, 2015 2180 2212 2176 2204 0 +16.50(+0.75%)
Jun 17, 2015 2184 2197 2173 2188 0 +3.47(+0.16%)
Jun 16, 2015 2177 2189 2169 2184 0 +4.09(+0.19%)
Jun 15, 2015 2185 2189 2172 2180 0 -83.79(-3.70%)
Jun 12, 2015 2272 2276 2256 2264 0 -14.58(-0.64%)
Jun 11, 2015 2278 2287 2265 2278 0 +1.07(+0.05%)
Jun 10, 2015 2259 2283 2254 2277 0 +27.22(+1.21%)
Jun 09, 2015 2249 2264 2240 2250 0 +4.83(+0.22%)
Jun 08, 2015 2251 2259 2242 2245 0 -8.99(-0.40%)
Jun 05, 2015 2255 2262 2244 2254 0 -3.39(-0.15%)
Jun 04, 2015 2269 2284 2253 2258 0 -24.21(-1.06%)
Jun 03, 2015 2279 2288 2266 2282 0 +16.88(+0.75%)
Jun 02, 2015 2255 2274 2249 2265 0 +1.59(+0.07%)
Jun 01, 2015 2262 2272 2249 2263 0 +0.94(+0.04%)
May 29, 2015 2279 2282 2258 2262 0 -24.43(-1.07%)
May 28, 2015 2279 2289 2267 2287 0 +3.87(+0.17%)
May 27, 2015 2277 2289 2269 2283 0 +10.99(+0.48%)
May 26, 2015 2284 2289 2262 2272 0 -18.73(-0.82%)
May 22, 2015 2291 2291 2291 2291 0 -6.86(-0.30%)
May 21, 2015 2294 2305 2287 2298 0 +4.13(+0.18%)
May 20, 2015 2285 2303 2273 2294 0 +6.89(+0.30%)
May 19, 2015 2287 2295 2277 2287 0 +0.91(+0.04%)
May 18, 2015 2281 2294 2277 2286 0 +3.02(+0.13%)
May 15, 2015 2285 2297 2276 2283 0 -9.22(-0.40%)
May 14, 2015 2280 2295 2271 2292 0 +21.77(+0.96%)
May 13, 2015 2265 2282 2251 2270 0 +15.33(+0.68%)
May 12, 2015 2236 2262 2227 2255 0 +7.84(+0.35%)
May 11, 2015 2260 2269 2243 2247 0 -22.42(-0.99%)
May 08, 2015 2261 2280 2256 2269 0 +31.59(+1.41%)
May 07, 2015 2217 2246 2210 2238 0 +16.67(+0.75%)
May 06, 2015 2235 2247 2206 2221 0 -4.38(-0.20%)
May 05, 2015 2247 2257 2219 2226 0 -24.56(-1.09%)
May 04, 2015 2248 2269 2242 2250 0 +6.98(+0.31%)
May 01, 2015 2226 2247 2221 2243 0 +20.23(+0.91%)
Apr 30, 2015 2228 2247 2213 2223 0 -9.59(-0.43%)
Apr 29, 2015 2229 2246 2220 2232 0 -8.03(-0.36%)
Apr 28, 2015 2227 2244 2209 2240 0 +12.92(+0.58%)
Apr 27, 2015 2242 2247 2223 2228 0 -3.07(-0.14%)
Apr 24, 2015 2245 2249 2222 2231 0 -12.32(-0.55%)
Apr 23, 2015 2237 2260 2227 2243 0 -12.18(-0.54%)
Apr 22, 2015 2245 2263 2232 2255 0 +12.19(+0.54%)
Apr 21, 2015 2270 2273 2235 2243 0 -15.48(-0.69%)
Apr 20, 2015 2264 2281 2248 2258 0 +5.79(+0.26%)
Apr 17, 2015 2270 2284 2235 2253 0 -22.13(-0.97%)
Apr 16, 2015 2277 2292 2265 2275 0 -9.03(-0.40%)
Apr 15, 2015 2293 2305 2278 2284 0 -7.20(-0.31%)
Apr 14, 2015 2277 2299 2267 2291 0 +5.58(+0.24%)
Apr 13, 2015 2306 2317 2277 2285 0 -38.99(-1.68%)
Apr 10, 2015 2276 2337 2261 2324 0 +102.41(+4.61%)
Apr 09, 2015 2195 2231 2182 2222 0 +27.87(+1.27%)
Apr 08, 2015 2194 2205 2181 2194 0 +2.32(+0.11%)
Apr 07, 2015 2194 2212 2185 2192 0 -3.17(-0.14%)
Apr 06, 2015 2163 2210 2158 2195 0 +20.10(+0.92%)
Apr 02, 2015 2175 2175 2175 2175 0 +8.83(+0.41%)
Apr 01, 2015 2172 2183 2149 2166 0 -11.91(-0.55%)
Mar 31, 2015 2191 2197 2175 2178 0 -22.47(-1.02%)
Mar 30, 2015 2185 2208 2182 2200 0 +24.48(+1.13%)
Mar 27, 2015 2171 2182 2160 2176 0 +8.45(+0.39%)
Mar 26, 2015 2163 2179 2151 2168 0 -8.30(-0.38%)
Mar 25, 2015 2211 2217 2175 2176 0 -35.45(-1.60%)
Mar 24, 2015 2215 2230 2206 2211 0 -7.67(-0.35%)
Mar 23, 2015 2227 2239 2215 2219 0 -2.43(-0.11%)
Mar 20, 2015 2219 2233 2212 2221 0 +8.10(+0.37%)
Mar 19, 2015 2222 2231 2205 2213 0 -20.66(-0.92%)
Mar 18, 2015 2198 2247 2182 2234 0 +24.70(+1.12%)
Mar 17, 2015 2211 2219 2193 2209 0 -13.97(-0.63%)
Mar 16, 2015 2195 2225 2190 2223 0 +34.27(+1.57%)
Mar 13, 2015 2209 2217 2171 2189 0 -28.90(-1.30%)
Mar 12, 2015 2200 2220 2195 2218 0 +31.24(+1.43%)
Mar 11, 2015 2193 2207 2180 2187 0 -0.05(-0.00%)
Mar 10, 2015 2218 2226 2185 2187 0 -49.92(-2.23%)
Mar 09, 2015 2219 2244 2215 2237 0 +22.96(+1.04%)
Mar 06, 2015 2233 2241 2206 2214 0 -31.79(-1.42%)
Mar 05, 2015 2239 2249 2231 2245 0 +7.09(+0.32%)
Mar 04, 2015 2238 2253 2229 2238 0 -14.28(-0.63%)
Mar 03, 2015 2253 2253 2246 2253 0 -22.91(-1.01%)
Mar 02, 2015 2255 2278 2252 2275 0 +15.70(+0.69%)
Feb 27, 2015 2261 2279 2249 2260 0 -3.29(-0.15%)
Feb 26, 2015 2264 2271 2257 2263 0 +0.73(+0.03%)
Feb 25, 2015 2247 2276 2242 2262 0 +16.62(+0.74%)
Feb 24, 2015 2230 2250 2226 2246 0 +10.12(+0.45%)
Feb 23, 2015 2235 2245 2226 2236 0 -3.15(-0.14%)
Feb 20, 2015 2216 2242 2202 2239 0 +15.24(+0.69%)
Feb 19, 2015 2219 2234 2213 2224 0 -7.71(-0.35%)
Feb 18, 2015 2225 2236 2215 2231 0 +9.07(+0.41%)
Feb 17, 2015 2216 2228 2205 2222 0 +3.61(+0.16%)
Feb 13, 2015 2219 2219 2219 2219 0 +19.17(+0.87%)
Feb 12, 2015 2187 2205 2181 2199 0 +17.20(+0.79%)
Feb 11, 2015 2179 2189 2168 2182 0 -4.63(-0.21%)
Feb 10, 2015 2188 2194 2170 2187 0 +10.35(+0.48%)
Feb 09, 2015 2170 2189 2163 2176 0 -2.38(-0.11%)
Feb 06, 2015 2181 2200 2172 2179 0 -4.08(-0.19%)
Feb 05, 2015 2161 2185 2157 2183 0 +30.67(+1.43%)
Feb 04, 2015 2168 2173 2145 2152 0 -20.49(-0.94%)
Feb 03, 2015 2157 2179 2148 2173 0 +29.29(+1.37%)
Feb 02, 2015 2119 2146 2105 2143 0 +29.68(+1.40%)
Jan 30, 2015 2122 2139 2110 2114 0 -27.82(-1.30%)
Jan 29, 2015 2125 2149 2107 2142 0 +16.61(+0.78%)
Jan 28, 2015 2166 2175 2122 2125 0 -32.61(-1.51%)
Jan 27, 2015 2144 2172 2126 2158 0 -9.49(-0.44%)
Jan 26, 2015 2173 2178 2149 2167 0 -0.13(-0.01%)
Jan 23, 2015 2174 2194 2159 2167 0 -2.44(-0.11%)
Jan 22, 2015 2161 2174 2153 2170 0 +28.61(+1.34%)
Jan 21, 2015 2136 2148 2133 2141 0 +14.93(+0.70%)
Jan 20, 2015 2126 2135 2101 2126 0 +15.47(+0.73%)
Jan 16, 2015 2091 2112 2086 2111 0 +19.78(+0.95%)
Jan 15, 2015 2091 2110 2086 2091 0 -11.04(-0.53%)
Jan 14, 2015 2093 2111 2077 2102 0 -12.95(-0.61%)
Jan 13, 2015 2115 2115 2115 2115 0 -3.74(-0.18%)
Jan 12, 2015 2129 2134 2101 2119 0 -6.47(-0.30%)
Jan 09, 2015 2157 2159 2118 2125 0 -24.78(-1.15%)
Jan 08, 2015 2133 2153 2123 2150 0 +34.35(+1.62%)
Jan 07, 2015 2120 2133 2105 2115 0 +10.40(+0.49%)
Jan 06, 2015 2132 2141 2089 2105 0 -32.75(-1.53%)
Jan 05, 2015 2168 2174 2131 2138 0 -39.79(-1.83%)
Jan 02, 2015 2191 2201 2159 2178 0 -9.02(-0.41%)
Dec 31, 2014 2187 2187 2187 2187 0 -21.30(-0.96%)
Dec 30, 2014 2215 2220 2198 2208 0 -11.69(-0.53%)
Dec 29, 2014 2214 2229 2211 2220 0 -2.95(-0.13%)
Dec 26, 2014 2229 2236 2219 2223 0 -0.56(-0.03%)
Dec 24, 2014 2223 2223 2223 2223 0 -4.12(-0.18%)
Dec 23, 2014 2224 2240 2214 2227 0 +7.13(+0.32%)
Dec 22, 2014 2209 2225 2202 2220 0 +18.32(+0.83%)
Dec 19, 2014 2182 2214 2172 2202 0 +17.09(+0.78%)
Dec 18, 2014 2167 2185 2144 2185 0 +48.28(+2.26%)
Dec 17, 2014 2121 2143 2090 2136 0 +22.26(+1.05%)
Dec 16, 2014 2114 2159 2114 2114 0 +1.35(+0.06%)
Dec 15, 2014 2139 2145 2099 2113 0 -15.37(-0.72%)
Dec 12, 2014 2145 2161 2119 2128 0 -35.27(-1.63%)
Dec 11, 2014 2159 2184 2152 2163 0 +10.68(+0.50%)
Dec 10, 2014 2182 2184 2145 2153 0 -29.26(-1.34%)
Dec 09, 2014 2160 2189 2149 2182 0 +2.79(+0.13%)
Dec 08, 2014 2188 2208 2168 2179 0 -11.54(-0.53%)
Dec 05, 2014 2196 2201 2182 2191 0 -2.76(-0.13%)
Dec 04, 2014 2197 2205 2177 2194 0 -11.58(-0.53%)
Dec 03, 2014 2185 2211 2178 2205 0 +26.51(+1.22%)
Dec 02, 2014 2177 2192 2170 2179 0 +8.60(+0.40%)
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.