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, 2017 2162 2177 2131 2161 0 +18.53(+0.86%)
Nov 29, 2017 2138 2149 2127 2143 0 +9.91(+0.46%)
Nov 28, 2017 2118 2137 2109 2133 0 +19.85(+0.94%)
Nov 27, 2017 2115 2130 2101 2113 0 +4.24(+0.20%)
Nov 24, 2017 2118 2120 2102 2109 0 +4.08(+0.19%)
Nov 22, 2017 2111 2118 2091 2105 0 +3.19(+0.15%)
Nov 21, 2017 2099 2117 2089 2102 0 +5.98(+0.29%)
Nov 20, 2017 2090 2111 2081 2096 0 -0.32(-0.02%)
Nov 17, 2017 2100 2112 2089 2096 0 -7.51(-0.36%)
Nov 16, 2017 2102 2116 2085 2104 0 +10.35(+0.49%)
Nov 15, 2017 2074 2107 2059 2093 0 -2.48(-0.12%)
Nov 14, 2017 2117 2133 2065 2096 0 -32.20(-1.51%)
Nov 13, 2017 2167 2193 2108 2128 0 -52.12(-2.39%)
Nov 10, 2017 2164 2194 2153 2180 0 +10.18(+0.47%)
Nov 09, 2017 2179 2184 2157 2170 0 -16.92(-0.77%)
Nov 08, 2017 2190 2199 2179 2187 0 -3.93(-0.18%)
Nov 07, 2017 2188 2198 2181 2191 0 +7.50(+0.34%)
Nov 06, 2017 2205 2208 2178 2183 0 -8.66(-0.40%)
Nov 03, 2017 2184 2204 2172 2192 0 +6.60(+0.30%)
Nov 02, 2017 2178 2193 2158 2185 0 +7.31(+0.34%)
Nov 01, 2017 2183 2204 2169 2178 0 -2.09(-0.10%)
Oct 31, 2017 2185 2195 2171 2180 0 -9.29(-0.42%)
Oct 30, 2017 2205 2213 2178 2189 0 -24.00(-1.08%)
Oct 27, 2017 2229 2237 2199 2213 0 -15.63(-0.70%)
Oct 26, 2017 2247 2257 2216 2229 0 -11.32(-0.51%)
Oct 25, 2017 2250 2262 2221 2240 0 -10.22(-0.45%)
Oct 24, 2017 2244 2289 2226 2250 0 +17.76(+0.80%)
Oct 23, 2017 2276 2282 2225 2233 0 -53.87(-2.36%)
Oct 20, 2017 2217 2290 2211 2287 0 +23.74(+1.05%)
Oct 19, 2017 2240 2276 2226 2263 0 +31.12(+1.39%)
Oct 18, 2017 2232 2240 2221 2232 0 +0.58(+0.03%)
Oct 17, 2017 2233 2239 2213 2231 0 -9.96(-0.44%)
Oct 16, 2017 2228 2251 2219 2241 0 +15.12(+0.68%)
Oct 13, 2017 2236 2245 2221 2226 0 -2.06(-0.09%)
Oct 12, 2017 2220 2232 2210 2228 0 +6.41(+0.29%)
Oct 11, 2017 2226 2235 2208 2222 0 -12.84(-0.57%)
Oct 10, 2017 2250 2259 2230 2234 0 -5.43(-0.24%)
Oct 09, 2017 2263 2270 2227 2240 0 -34.25(-1.51%)
Oct 06, 2017 2269 2281 2256 2274 0 -2.55(-0.11%)
Oct 05, 2017 2268 2283 2256 2277 0 +3.93(+0.17%)
Oct 04, 2017 2282 2292 2262 2273 0 -4.59(-0.20%)
Oct 03, 2017 2267 2281 2249 2277 0 +13.83(+0.61%)
Oct 02, 2017 2238 2267 2230 2263 0 +29.08(+1.30%)
Sep 29, 2017 2229 2240 2217 2234 0 +2.20(+0.10%)
Sep 28, 2017 2238 2247 2222 2232 0 -12.35(-0.55%)
Sep 27, 2017 2262 2277 2227 2245 0 -15.13(-0.67%)
Sep 26, 2017 2270 2278 2255 2260 0 -5.39(-0.24%)
Sep 25, 2017 2263 2276 2248 2265 0 +4.86(+0.22%)
Sep 22, 2017 2255 2269 2248 2260 0 +7.73(+0.34%)
Sep 21, 2017 2239 2263 2228 2252 0 +14.62(+0.65%)
Sep 20, 2017 2234 2249 2223 2238 0 -1.15(-0.05%)
Sep 19, 2017 2250 2256 2225 2239 0 -7.72(-0.34%)
Sep 18, 2017 2230 2255 2222 2247 0 +20.29(+0.91%)
Sep 15, 2017 2233 2241 2210 2226 0 -8.65(-0.39%)
Sep 14, 2017 2209 2238 2201 2235 0 +22.88(+1.03%)
Sep 13, 2017 2207 2221 2200 2212 0 +6.15(+0.28%)
Sep 12, 2017 2202 2211 2193 2206 0 +9.18(+0.42%)
Sep 11, 2017 2190 2208 2179 2197 0 +11.46(+0.52%)
Sep 08, 2017 2182 2197 2160 2185 0 +0.63(+0.03%)
Sep 07, 2017 2192 2205 2163 2185 0 -21.82(-0.99%)
Sep 06, 2017 2207 2217 2195 2207 0 +6.44(+0.29%)
Sep 05, 2017 2230 2233 2190 2200 0 -41.93(-1.87%)
Sep 01, 2017 2232 2260 2217 2242 0 +12.13(+0.54%)
Aug 31, 2017 2221 2238 2209 2230 0 +17.42(+0.79%)
Aug 30, 2017 2213 2222 2196 2213 0 +0.24(+0.01%)
Aug 29, 2017 2194 2215 2186 2212 0 +9.22(+0.42%)
Aug 28, 2017 2205 2215 2195 2203 0 +1.55(+0.07%)
Aug 25, 2017 2203 2213 2194 2202 0 +9.34(+0.43%)
Aug 24, 2017 2208 2213 2189 2192 0 -11.43(-0.52%)
Aug 23, 2017 2208 2222 2192 2204 0 -12.98(-0.59%)
Aug 22, 2017 2208 2223 2201 2217 0 +14.55(+0.66%)
Aug 21, 2017 2200 2210 2188 2202 0 +0.07(+0.00%)
Aug 18, 2017 2212 2219 2195 2202 0 -14.21(-0.64%)
Aug 17, 2017 2242 2245 2214 2216 0 -28.62(-1.27%)
Aug 16, 2017 2234 2254 2229 2245 0 +10.68(+0.48%)
Aug 15, 2017 2239 2247 2228 2234 0 -11.14(-0.50%)
Aug 14, 2017 2239 2255 2233 2245 0 +13.23(+0.59%)
Aug 11, 2017 2239 2248 2224 2232 0 -2.80(-0.13%)
Aug 10, 2017 2253 2259 2228 2235 0 -22.84(-1.01%)
Aug 09, 2017 2256 2268 2243 2258 0 +1.59(+0.07%)
Aug 08, 2017 2264 2278 2251 2256 0 -11.87(-0.52%)
Aug 07, 2017 2273 2281 2257 2268 0 -13.81(-0.61%)
Aug 04, 2017 2281 2289 2268 2282 0 +3.07(+0.13%)
Aug 03, 2017 2268 2283 2252 2279 0 +15.28(+0.68%)
Aug 02, 2017 2248 2268 2243 2263 0 +14.91(+0.66%)
Aug 01, 2017 2255 2261 2238 2249 0 -0.57(-0.03%)
Jul 31, 2017 2247 2258 2239 2249 0 +5.42(+0.24%)
Jul 28, 2017 2255 2262 2230 2244 0 -6.74(-0.30%)
Jul 27, 2017 2248 2260 2230 2250 0 +2.36(+0.10%)
Jul 26, 2017 2255 2262 2236 2248 0 +1.69(+0.08%)
Jul 25, 2017 2266 2279 2234 2246 0 -36.00(-1.58%)
Jul 24, 2017 2298 2306 2277 2282 0 -21.80(-0.95%)
Jul 21, 2017 2282 2312 2269 2304 0 -27.91(-1.20%)
Jul 20, 2017 2346 2356 2321 2332 0 -23.13(-0.98%)
Jul 19, 2017 2351 2361 2345 2355 0 +5.45(+0.23%)
Jul 18, 2017 2344 2353 2336 2350 0 +0.06(+0.00%)
Jul 17, 2017 2350 2357 2340 2350 0 +1.78(+0.08%)
Jul 14, 2017 2344 2355 2337 2348 0 +6.38(+0.27%)
Jul 13, 2017 2332 2348 2323 2342 0 +6.84(+0.29%)
Jul 12, 2017 2333 2352 2322 2335 0 +15.21(+0.66%)
Jul 11, 2017 2306 2327 2291 2319 0 +13.09(+0.57%)
Jul 10, 2017 2307 2319 2292 2306 0 -1.90(-0.08%)
Jul 07, 2017 2306 2317 2293 2308 0 +2.72(+0.12%)
Jul 06, 2017 2333 2343 2297 2306 0 -48.88(-2.08%)
Jul 05, 2017 2360 2366 2345 2354 0 -0.31(-0.01%)
Jul 03, 2017 2345 2368 2337 2355 0 +19.79(+0.85%)
Jun 30, 2017 2341 2349 2327 2335 0 +5.27(+0.23%)
Jun 29, 2017 2349 2359 2314 2330 0 -14.96(-0.64%)
Jun 28, 2017 2350 2360 2338 2345 0 +4.94(+0.21%)
Jun 27, 2017 2359 2365 2337 2340 0 -23.72(-1.00%)
Jun 26, 2017 2366 2375 2358 2363 0 -1.70(-0.07%)
Jun 23, 2017 2370 2376 2354 2365 0 +2.20(+0.09%)
Jun 22, 2017 2373 2382 2360 2363 0 -11.02(-0.46%)
Jun 21, 2017 2391 2395 2364 2374 0 -11.79(-0.49%)
Jun 20, 2017 2407 2416 2381 2386 0 -25.17(-1.04%)
Jun 19, 2017 2414 2422 2401 2411 0 +0.84(+0.03%)
Jun 16, 2017 2408 2418 2390 2410 0 +7.10(+0.30%)
Jun 15, 2017 2377 2404 2374 2403 0 +11.95(+0.50%)
Jun 14, 2017 2384 2400 2375 2391 0 +11.07(+0.47%)
Jun 13, 2017 2398 2408 2368 2380 0 -9.81(-0.41%)
Jun 12, 2017 2355 2417 2373 2390 0 +34.21(+1.45%)
Jun 09, 2017 2339 2359 2334 2356 0 +18.73(+0.80%)
Jun 08, 2017 2336 2350 2324 2337 0 -2.43(-0.10%)
Jun 07, 2017 2354 2357 2325 2339 0 -12.16(-0.52%)
Jun 06, 2017 2356 2363 2344 2351 0 -8.76(-0.37%)
Jun 05, 2017 2366 2375 2353 2360 0 -7.01(-0.30%)
Jun 02, 2017 2359 2375 2348 2367 0 +18.36(+0.78%)
Jun 01, 2017 2335 2362 2330 2349 0 +19.87(+0.85%)
May 31, 2017 2324 2334 2314 2329 0 +6.06(+0.26%)
May 30, 2017 2317 2331 2306 2323 0 -1.21(-0.05%)
May 26, 2017 2321 2331 2311 2324 0 +0.50(+0.02%)
May 25, 2017 2330 2341 2312 2324 0 -4.44(-0.19%)
May 24, 2017 2349 2359 2317 2328 0 -16.22(-0.69%)
May 23, 2017 2341 2352 2333 2344 0 +6.28(+0.27%)
May 22, 2017 2333 2346 2325 2338 0 +14.27(+0.61%)
May 19, 2017 2300 2332 2292 2324 0 +31.50(+1.37%)
May 18, 2017 2283 2304 2268 2292 0 +1.85(+0.08%)
May 17, 2017 2329 2317 2289 2290 0 -45.40(-1.94%)
May 16, 2017 2342 2347 2327 2336 0 -2.02(-0.09%)
May 15, 2017 2330 2343 2324 2338 0 +0.56(+0.02%)
May 12, 2017 2339 2348 2318 2337 0 -23.10(-0.98%)
May 11, 2017 2348 2364 2335 2360 0 +6.23(+0.26%)
May 10, 2017 2364 2367 2346 2354 0 -15.04(-0.63%)
May 09, 2017 2378 2383 2363 2369 0 -7.39(-0.31%)
May 08, 2017 2384 2389 2372 2377 0 -11.98(-0.50%)
May 05, 2017 2382 2393 2377 2389 0 +3.14(+0.13%)
May 04, 2017 2380 2390 2368 2385 0 +9.67(+0.41%)
May 03, 2017 2359 2381 2351 2376 0 +13.59(+0.58%)
May 02, 2017 2360 2371 2352 2362 0 +7.21(+0.31%)
May 01, 2017 2362 2371 2352 2355 0 -5.92(-0.25%)
Apr 28, 2017 2367 2374 2355 2361 0 -3.57(-0.15%)
Apr 27, 2017 2369 2377 2356 2364 0 -1.30(-0.05%)
Apr 26, 2017 2376 2387 2359 2366 0 -3.51(-0.15%)
Apr 25, 2017 2363 2379 2352 2369 0 +7.25(+0.31%)
Apr 24, 2017 2369 2380 2353 2362 0 +14.94(+0.64%)
Apr 21, 2017 2372 2383 2337 2347 0 -22.29(-0.94%)
Apr 20, 2017 2362 2391 2351 2369 0 +7.71(+0.33%)
Apr 19, 2017 2365 2375 2354 2362 0 -0.57(-0.02%)
Apr 18, 2017 2350 2367 2346 2362 0 +6.17(+0.26%)
Apr 17, 2017 2347 2359 2343 2356 0 +15.70(+0.67%)
Apr 13, 2017 2347 2357 2338 2340 0 -16.25(-0.69%)
Apr 12, 2017 2366 2368 2350 2357 0 -17.50(-0.74%)
Apr 11, 2017 2367 2377 2358 2374 0 +4.12(+0.17%)
Apr 10, 2017 2373 2384 2364 2370 0 +0.38(+0.02%)
Apr 07, 2017 2365 2380 2361 2370 0 +5.72(+0.24%)
Apr 06, 2017 2366 2378 2357 2364 0 -0.23(-0.01%)
Apr 05, 2017 2372 2397 2361 2364 0 -2.38(-0.10%)
Apr 04, 2017 2361 2373 2349 2366 0 +6.11(+0.26%)
Apr 03, 2017 2361 2373 2348 2360 0 -0.66(-0.03%)
Mar 31, 2017 2363 2375 2354 2361 0 -5.11(-0.22%)
Mar 30, 2017 2356 2374 2351 2366 0 +9.22(+0.39%)
Mar 29, 2017 2351 2362 2344 2357 0 -1.32(-0.06%)
Mar 28, 2017 2337 2366 2332 2358 0 +13.60(+0.58%)
Mar 27, 2017 2339 2350 2325 2345 0 -11.68(-0.50%)
Mar 24, 2017 2357 2368 2344 2356 0 +0.27(+0.01%)
Mar 23, 2017 2351 2366 2342 2356 0 +1.92(+0.08%)
Mar 22, 2017 2356 2365 2336 2354 0 +3.84(+0.16%)
Mar 21, 2017 2379 2383 2345 2350 0 -21.08(-0.89%)
Mar 20, 2017 2375 2383 2362 2371 0 -2.74(-0.12%)
Mar 17, 2017 2366 2383 2359 2374 0 +14.12(+0.60%)
Mar 16, 2017 2369 2373 2350 2360 0 -8.92(-0.38%)
Mar 15, 2017 2352 2375 2347 2369 0 +19.37(+0.82%)
Mar 14, 2017 2360 2364 2341 2350 0 -18.79(-0.79%)
Mar 13, 2017 2382 2386 2359 2368 0 -13.21(-0.55%)
Mar 10, 2017 2367 2392 2351 2382 0 +25.99(+1.10%)
Mar 09, 2017 2359 2369 2330 2356 0 -7.83(-0.33%)
Mar 08, 2017 2362 2381 2350 2363 0 +4.48(+0.19%)
Mar 07, 2017 2359 2367 2351 2359 0 -3.06(-0.13%)
Mar 06, 2017 2362 2370 2354 2362 0 -9.79(-0.41%)
Mar 03, 2017 2372 2384 2364 2372 0 -6.51(-0.27%)
Mar 02, 2017 2386 2388 2368 2378 0 -8.94(-0.37%)
Mar 01, 2017 2372 2398 2363 2387 0 +34.62(+1.47%)
Feb 28, 2017 2363 2370 2346 2353 0 -8.79(-0.37%)
Feb 27, 2017 2365 2372 2354 2361 0 -9.00(-0.38%)
Feb 24, 2017 2353 2374 2346 2370 0 +8.94(+0.38%)
Feb 23, 2017 2363 2370 2349 2361 0 -9.57(-0.40%)
Feb 22, 2017 2369 2380 2356 2371 0 +1.23(+0.05%)
Feb 21, 2017 2363 2376 2356 2370 0 +11.72(+0.50%)
Feb 17, 2017 2358 2358 2358 2358 0 -5.45(-0.23%)
Feb 16, 2017 2356 2367 2349 2363 0 +7.22(+0.31%)
Feb 15, 2017 2345 2358 2340 2356 0 +5.60(+0.24%)
Feb 14, 2017 2343 2355 2332 2351 0 +8.08(+0.34%)
Feb 13, 2017 2331 2345 2323 2343 0 +21.85(+0.94%)
Feb 10, 2017 2316 2325 2307 2321 0 +10.65(+0.46%)
Feb 09, 2017 2299 2318 2298 2310 0 +8.66(+0.38%)
Feb 08, 2017 2303 2310 2289 2301 0 -2.51(-0.11%)
Feb 07, 2017 2311 2318 2298 2304 0 -0.58(-0.03%)
Feb 06, 2017 2299 2314 2291 2304 0 +0.23(+0.01%)
Feb 03, 2017 2302 2311 2289 2304 0 +8.61(+0.38%)
Feb 02, 2017 2289 2301 2278 2296 0 -1.10(-0.05%)
Feb 01, 2017 2306 2313 2285 2297 0 -5.05(-0.22%)
Jan 31, 2017 2302 2313 2280 2302 0 -1.12(-0.05%)
Jan 30, 2017 2310 2318 2288 2303 0 -11.33(-0.49%)
Jan 27, 2017 2330 2338 2307 2314 0 -13.68(-0.59%)
Jan 26, 2017 2330 2341 2313 2328 0 -1.53(-0.07%)
Jan 25, 2017 2332 2344 2309 2329 0 +13.18(+0.57%)
Jan 24, 2017 2309 2325 2296 2316 0 +11.31(+0.49%)
Jan 23, 2017 2332 2340 2292 2305 0 -30.97(-1.33%)
Jan 20, 2017 2347 2355 2321 2336 0 -23.63(-1.00%)
Jan 19, 2017 2365 2373 2347 2360 0 +0.25(+0.01%)
Jan 18, 2017 2356 2369 2349 2359 0 +4.50(+0.19%)
Jan 17, 2017 2350 2365 2343 2355 0 -7.38(-0.31%)
Jan 13, 2017 2362 2362 2362 2362 0 -3.51(-0.15%)
Jan 12, 2017 2368 2372 2345 2366 0 -4.47(-0.19%)
Jan 11, 2017 2359 2377 2353 2370 0 +8.08(+0.34%)
Jan 10, 2017 2367 2377 2358 2362 0 -4.16(-0.18%)
Jan 09, 2017 2379 2382 2362 2366 0 -10.90(-0.46%)
Jan 06, 2017 2369 2387 2355 2377 0 +8.65(+0.37%)
Jan 05, 2017 2369 2384 2352 2369 0 -5.00(-0.21%)
Jan 04, 2017 2372 2384 2363 2374 0 +6.56(+0.28%)
Jan 03, 2017 2365 2378 2348 2367 0 +10.07(+0.43%)
Dec 30, 2016 2357 2357 2357 2357 0 -8.04(-0.34%)
Dec 29, 2016 2365 2376 2360 2365 0 +2.31(+0.10%)
Dec 28, 2016 2375 2383 2361 2363 0 -15.37(-0.65%)
Dec 27, 2016 2377 2387 2372 2378 0 +0.95(+0.04%)
Dec 23, 2016 2377 2377 2377 2377 0 +4.09(+0.17%)
Dec 22, 2016 2376 2381 2365 2373 0 -10.52(-0.44%)
Dec 21, 2016 2389 2395 2380 2383 0 -7.10(-0.30%)
Dec 20, 2016 2378 2400 2373 2391 0 +12.60(+0.53%)
Dec 19, 2016 2368 2387 2360 2378 0 +14.52(+0.61%)
Dec 16, 2016 2357 2380 2349 2363 0 +19.14(+0.82%)
Dec 15, 2016 2354 2379 2331 2344 0 -9.76(-0.41%)
Dec 14, 2016 2372 2389 2350 2354 0 -23.04(-0.97%)
Dec 13, 2016 2384 2397 2363 2377 0 -3.57(-0.15%)
Dec 12, 2016 2367 2389 2360 2381 0 +6.15(+0.26%)
Dec 09, 2016 2350 2382 2343 2375 0 +20.83(+0.88%)
Dec 08, 2016 2359 2368 2342 2354 0 -4.15(-0.18%)
Dec 07, 2016 2319 2360 2310 2358 0 +35.30(+1.52%)
Dec 06, 2016 2322 2327 2310 2323 0 +4.58(+0.20%)
Dec 05, 2016 2337 2342 2312 2318 0 -10.25(-0.44%)
Dec 02, 2016 2329 2340 2319 2328 0 +2.19(+0.09%)
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.