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, 2016 2327 2338 2301 2303 0 -20.73(-0.89%)
Nov 29, 2016 2329 2339 2316 2323 0 -5.12(-0.22%)
Nov 28, 2016 2335 2342 2324 2328 0 -10.84(-0.46%)
Nov 25, 2016 2335 2346 2327 2339 0 +9.44(+0.41%)
Nov 23, 2016 2330 2330 2330 2330 0 +14.28(+0.62%)
Nov 22, 2016 2307 2322 2300 2316 0 +12.43(+0.54%)
Nov 21, 2016 2295 2307 2285 2303 0 +5.82(+0.25%)
Nov 18, 2016 2303 2312 2289 2297 0 -9.87(-0.43%)
Nov 17, 2016 2304 2316 2299 2307 0 +2.52(+0.11%)
Nov 16, 2016 2301 2312 2291 2305 0 -8.79(-0.38%)
Nov 15, 2016 2303 2318 2283 2313 0 +12.83(+0.56%)
Nov 14, 2016 2324 2331 2295 2301 0 -19.77(-0.85%)
Nov 11, 2016 2305 2325 2294 2320 0 +18.25(+0.79%)
Nov 10, 2016 2261 2323 2257 2302 0 +53.67(+2.39%)
Nov 09, 2016 2205 2260 2193 2248 0 +18.13(+0.81%)
Nov 08, 2016 2222 2244 2216 2230 0 +10.48(+0.47%)
Nov 07, 2016 2197 2223 2193 2220 0 +51.21(+2.36%)
Nov 04, 2016 2160 2190 2156 2169 0 +4.94(+0.23%)
Nov 03, 2016 2177 2184 2154 2164 0 -6.72(-0.31%)
Nov 02, 2016 2184 2194 2161 2170 0 -14.31(-0.66%)
Nov 01, 2016 2199 2209 2173 2185 0 -15.56(-0.71%)
Oct 31, 2016 2216 2226 2197 2200 0 -3.90(-0.18%)
Oct 28, 2016 2190 2226 2183 2204 0 +27.99(+1.29%)
Oct 27, 2016 2192 2201 2172 2176 0 -12.65(-0.58%)
Oct 26, 2016 2177 2205 2171 2189 0 +6.24(+0.29%)
Oct 25, 2016 2202 2211 2174 2183 0 -19.65(-0.89%)
Oct 24, 2016 2209 2223 2198 2202 0 +5.82(+0.26%)
Oct 21, 2016 2170 2199 2161 2196 0 -6.87(-0.31%)
Oct 20, 2016 2198 2216 2188 2203 0 +9.14(+0.42%)
Oct 19, 2016 2196 2206 2189 2194 0 +4.44(+0.20%)
Oct 18, 2016 2197 2202 2184 2190 0 +7.36(+0.34%)
Oct 17, 2016 2187 2194 2175 2182 0 -4.25(-0.19%)
Oct 14, 2016 2193 2199 2183 2187 0 +6.64(+0.30%)
Oct 13, 2016 2172 2188 2164 2180 0 -2.17(-0.10%)
Oct 12, 2016 2182 2192 2174 2182 0 +1.45(+0.07%)
Oct 11, 2016 2184 2196 2167 2181 0 -13.30(-0.61%)
Oct 10, 2016 2202 2220 2189 2194 0 -9.67(-0.44%)
Oct 07, 2016 2203 2210 2195 2204 0 -18.39(-0.83%)
Oct 06, 2016 2226 2233 2209 2222 0 -9.87(-0.44%)
Oct 05, 2016 2229 2241 2221 2232 0 +6.21(+0.28%)
Oct 04, 2016 2249 2253 2221 2226 0 -11.28(-0.50%)
Sep 26, 2016 2252 2255 2233 2237 0 -21.46(-0.95%)
Sep 23, 2016 2266 2273 2252 2258 0 -13.85(-0.61%)
Sep 22, 2016 2269 2283 2265 2272 0 +13.36(+0.59%)
Sep 21, 2016 2245 2263 2235 2259 0 +21.82(+0.98%)
Sep 20, 2016 2240 2251 2233 2237 0 +10.60(+0.48%)
Sep 19, 2016 2237 2253 2221 2227 0 -2.07(-0.09%)
Sep 16, 2016 2238 2244 2219 2229 0 -17.24(-0.77%)
Sep 15, 2016 2231 2253 2222 2246 0 +9.15(+0.41%)
Sep 14, 2016 2246 2259 2232 2237 0 -11.95(-0.53%)
Sep 13, 2016 2271 2276 2242 2249 0 -40.91(-1.79%)
Sep 12, 2016 2252 2295 2242 2290 0 +29.96(+1.33%)
Sep 09, 2016 2308 2310 2259 2260 0 -64.70(-2.78%)
Sep 08, 2016 2321 2329 2314 2324 0 -1.73(-0.07%)
Sep 07, 2016 2324 2332 2313 2326 0 -2.55(-0.11%)
Sep 06, 2016 2346 2352 2314 2329 0 -15.57(-0.66%)
Sep 02, 2016 2344 2344 2344 2344 0 +5.75(+0.25%)
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.