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 (%)
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%)
Dec 01, 2008 1173 1179 1108 1115 0 -104.35(-8.56%)
Nov 28, 2008 1169 1222 1159 1219 0 +54.81(+4.71%)
Nov 27, 2008 1115 1170 1100 1164 0 +0.00(+0.00%)
Nov 26, 2008 1115 1170 1100 1164 0 +24.60(+2.16%)
Nov 25, 2008 1167 1175 1101 1140 0 +8.86(+0.78%)
Nov 24, 2008 1087 1167 1063 1131 0 +73.63(+6.96%)
Nov 21, 2008 1011 1063 965.54 1057 0 +84.62(+8.70%)
Nov 20, 2008 1040 1072 957.31 972.59 0 -89.19(-8.40%)
Nov 19, 2008 1149 1167 1060 1062 0 -98.89(-8.52%)
Nov 18, 2008 1145 1177 1109 1161 0 +8.11(+0.70%)
Nov 17, 2008 1161 1191 1120 1153 0 -16.32(-1.40%)
Nov 14, 2008 1192 1240 1162 1169 0 -55.47(-4.53%)
Nov 13, 2008 1172 1230 1077 1224 0 +59.98(+5.15%)
Nov 12, 2008 1228 1235 1153 1164 0 -87.73(-7.01%)
Nov 11, 2008 1273 1290 1220 1252 0 -41.88(-3.24%)
Nov 10, 2008 1340 1350 1270 1294 0 -13.71(-1.05%)
Nov 07, 2008 1286 1320 1266 1308 0 +35.64(+2.80%)
Nov 06, 2008 1350 1361 1255 1272 0 -90.81(-6.66%)
Nov 05, 2008 1408 1438 1353 1363 0 -55.34(-3.90%)
Nov 04, 2008 1374 1459 1361 1418 0 +79.11(+5.91%)
Nov 03, 2008 1360 1372 1327 1339 0 -9.26(-0.69%)
Oct 31, 2008 1330 1369 1309 1348 0 +20.71(+1.56%)
Oct 30, 2008 1352 1365 1295 1328 0 +21.37(+1.64%)
Oct 29, 2008 1318 1359 1273 1306 0 -12.80(-0.97%)
Oct 28, 2008 1235 1325 1194 1319 0 +117.73(+9.80%)
Oct 27, 2008 1217 1271 1186 1201 0 -16.56(-1.36%)
Oct 24, 2008 1186 1251 1172 1218 0 -56.34(-4.42%)
Oct 23, 2008 1290 1308 1212 1274 0 -0.36(-0.03%)
Oct 22, 2008 1334 1350 1244 1275 0 -83.72(-6.16%)
Oct 21, 2008 1343 1408 1331 1358 0 +7.86(+0.58%)
Oct 20, 2008 1351 1363 1296 1350 0 +37.64(+2.87%)
Oct 17, 2008 1309 1379 1285 1313 0 -29.85(-2.22%)
Oct 16, 2008 1299 1352 1228 1343 0 +56.08(+4.36%)
Oct 15, 2008 1372 1394 1275 1287 0 -113.18(-8.09%)
Oct 14, 2008 1492 1507 1344 1400 0 -13.65(-0.97%)
Oct 13, 2008 1422 1467 1334 1413 0 +45.37(+3.32%)
Oct 10, 2008 1232 1398 1200 1368 0 +106.87(+8.47%)
Oct 09, 2008 1398 1417 1260 1261 0 -100.26(-7.36%)
Oct 08, 2008 1341 1449 1322 1361 0 +0.81(+0.06%)
Oct 07, 2008 1473 1501 1352 1361 0 -67.80(-4.75%)
Oct 06, 2008 1408 1469 1336 1428 0 -30.53(-2.09%)
Oct 03, 2008 1527 1547 1454 1459 0 -34.66(-2.32%)
Oct 02, 2008 1547 1554 1485 1494 0 -132.91(-8.17%)
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.