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: MSECTOR2 )

980.94 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 1096 1100 1083 1084 0 -9.75(-0.89%)
Nov 29, 2016 1096 1101 1090 1094 0 -2.41(-0.22%)
Nov 28, 2016 1099 1103 1094 1096 0 -5.10(-0.46%)
Nov 25, 2016 1099 1104 1096 1101 0 +4.44(+0.40%)
Nov 23, 2016 1097 1097 1097 1097 0 +6.72(+0.62%)
Nov 22, 2016 1086 1093 1083 1090 0 +5.85(+0.54%)
Nov 21, 2016 1080 1086 1075 1084 0 +2.74(+0.25%)
Nov 18, 2016 1084 1088 1077 1081 0 -4.65(-0.43%)
Nov 17, 2016 1086 1086 1085 1086 0 +1.19(+0.11%)
Nov 16, 2016 1083 1088 1079 1085 0 -4.14(-0.38%)
Nov 15, 2016 1084 1091 1075 1089 0 +6.04(+0.56%)
Nov 14, 2016 1094 1097 1080 1083 0 -9.30(-0.85%)
Nov 11, 2016 1085 1094 1080 1092 0 +8.59(+0.79%)
Nov 10, 2016 1064 1093 1062 1084 0 +25.26(+2.39%)
Nov 09, 2016 1038 1064 1032 1058 0 +8.53(+0.81%)
Nov 08, 2016 1046 1056 1043 1050 0 +4.94(+0.47%)
Nov 07, 2016 1034 1046 1032 1045 0 +24.10(+2.36%)
Nov 04, 2016 1017 1031 1015 1021 0 +2.33(+0.23%)
Nov 03, 2016 1025 1028 1014 1018 0 -3.17(-0.31%)
Nov 02, 2016 1028 1033 1017 1022 0 -6.73(-0.65%)
Nov 01, 2016 1035 1040 1023 1028 0 -7.33(-0.71%)
Oct 31, 2016 1043 1048 1034 1036 0 -1.83(-0.18%)
Oct 28, 2016 1031 1048 1028 1038 0 +13.17(+1.29%)
Oct 27, 2016 1032 1036 1023 1024 0 -5.95(-0.58%)
Oct 26, 2016 1025 1038 1022 1030 0 +2.94(+0.29%)
Oct 25, 2016 1036 1041 1023 1027 0 -9.25(-0.89%)
Oct 24, 2016 1040 1046 1035 1037 0 +2.73(+0.26%)
Oct 21, 2016 1022 1035 1017 1034 0 -3.23(-0.31%)
Oct 20, 2016 1034 1043 1030 1037 0 +4.31(+0.42%)
Oct 19, 2016 1034 1038 1030 1033 0 +2.09(+0.20%)
Oct 18, 2016 1034 1036 1028 1031 0 +3.46(+0.34%)
Oct 17, 2016 1030 1033 1024 1027 0 -2.00(-0.19%)
Oct 14, 2016 1032 1035 1027 1029 0 +3.12(+0.30%)
Oct 13, 2016 1022 1030 1019 1026 0 -1.02(-0.10%)
Oct 12, 2016 1027 1032 1023 1027 0 +0.68(+0.07%)
Oct 11, 2016 1028 1034 1020 1026 0 -6.26(-0.61%)
Oct 10, 2016 1037 1045 1031 1033 0 -4.55(-0.44%)
Oct 07, 2016 1039 1042 1030 1037 0 -8.65(-0.83%)
Oct 06, 2016 1048 1051 1040 1046 0 -4.65(-0.44%)
Oct 05, 2016 1049 1055 1045 1051 0 +2.92(+0.28%)
Oct 04, 2016 1059 1060 1046 1048 0 -5.31(-0.50%)
Sep 26, 2016 1060 1061 1051 1053 0 -10.10(-0.95%)
Sep 23, 2016 1067 1070 1060 1063 0 -6.52(-0.61%)
Sep 22, 2016 1068 1075 1066 1070 0 +6.29(+0.59%)
Sep 21, 2016 1057 1065 1052 1063 0 +10.27(+0.98%)
Sep 20, 2016 1054 1060 1051 1053 0 +4.99(+0.48%)
Sep 19, 2016 1053 1061 1046 1048 0 -0.97(-0.09%)
Sep 16, 2016 1053 1057 1045 1049 0 -8.12(-0.77%)
Sep 15, 2016 1050 1060 1046 1057 0 +4.31(+0.41%)
Sep 14, 2016 1057 1063 1051 1053 0 -5.63(-0.53%)
Sep 13, 2016 1069 1071 1055 1058 0 -19.25(-1.79%)
Sep 12, 2016 1060 1080 1056 1078 0 +14.10(+1.33%)
Sep 09, 2016 1087 1087 1064 1064 0 -30.46(-2.78%)
Sep 08, 2016 1092 1096 1089 1094 0 -0.81(-0.07%)
Sep 07, 2016 1094 1098 1089 1095 0 -1.20(-0.11%)
Sep 06, 2016 1104 1107 1089 1096 0 -7.33(-0.66%)
Sep 02, 2016 1103 1103 1103 1103 0 +2.71(+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.