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 (%)
Feb 29, 2012 1537 1545 1524 1528 0 -8.16(-0.53%)
Feb 28, 2012 1535 1541 1524 1536 0 +5.38(+0.35%)
Feb 27, 2012 1527 1546 1519 1531 0 -9.91(-0.64%)
Feb 24, 2012 1543 1550 1532 1541 0 +0.69(+0.04%)
Feb 23, 2012 1531 1548 1522 1540 0 -2.19(-0.14%)
Feb 22, 2012 1543 1549 1531 1542 0 -0.45(-0.03%)
Feb 21, 2012 1544 1552 1534 1543 0 +6.37(+0.41%)
Feb 17, 2012 1537 1537 1537 0 +12.67(+0.83%)
Feb 16, 2012 1507 1526 1504 1524 0 +18.38(+1.22%)
Feb 15, 2012 1525 1529 1501 1506 0 -17.86(-1.17%)
Feb 14, 2012 1522 1531 1511 1523 0 -6.40(-0.42%)
Feb 13, 2012 1523 1533 1516 1530 0 +16.99(+1.12%)
Feb 10, 2012 1517 1521 1503 1513 0 -18.11(-1.18%)
Feb 09, 2012 1532 1542 1522 1531 0 +3.82(+0.25%)
Feb 08, 2012 1522 1534 1512 1527 0 +6.65(+0.44%)
Feb 07, 2012 1512 1524 1503 1520 0 +4.59(+0.30%)
Feb 06, 2012 1511 1523 1508 1516 0 -1.89(-0.12%)
Feb 03, 2012 1517 1525 1511 1518 0 +17.79(+1.19%)
Feb 02, 2012 1506 1513 1496 1500 0 -3.35(-0.22%)
Feb 01, 2012 1504 1520 1496 1503 0 +12.79(+0.86%)
Jan 31, 2012 1500 1509 1482 1490 0 -5.21(-0.35%)
Jan 30, 2012 1486 1499 1477 1496 0 -4.03(-0.27%)
Jan 27, 2012 1493 1507 1487 1500 0 +0.56(+0.04%)
Jan 26, 2012 1512 1516 1491 1499 0 -1.97(-0.13%)
Jan 25, 2012 1481 1507 1472 1501 0 +16.81(+1.13%)
Jan 24, 2012 1473 1487 1467 1484 0 +0.91(+0.06%)
Jan 23, 2012 1485 1499 1476 1483 0 -4.71(-0.32%)
Jan 20, 2012 1474 1496 1464 1488 0 -1.21(-0.08%)
Jan 19, 2012 1486 1497 1477 1489 0 +3.74(+0.25%)
Jan 18, 2012 1460 1488 1457 1486 0 +19.86(+1.35%)
Jan 17, 2012 1478 1489 1461 1466 0 +4.37(+0.30%)
Jan 13, 2012 1461 1461 1461 0 -10.00(-0.68%)
Jan 12, 2012 1472 1478 1459 1471 0 +5.81(+0.40%)
Jan 11, 2012 1446 1471 1442 1466 0 +10.31(+0.71%)
Jan 10, 2012 1462 1473 1444 1455 0 +8.16(+0.56%)
Jan 09, 2012 1442 1451 1431 1447 0 +10.50(+0.73%)
Jan 06, 2012 1443 1448 1431 1437 0 -0.89(-0.06%)
Jan 05, 2012 1431 1441 1418 1437 0 -3.71(-0.26%)
Jan 04, 2012 1426 1445 1422 1441 0 +43.83(+3.14%)
Dec 30, 2011 1407 1409 1395 1397 0 -9.04(-0.64%)
Dec 29, 2011 1387 1410 1385 1406 0 +18.78(+1.35%)
Dec 28, 2011 1404 1407 1381 1388 0 -17.67(-1.26%)
Dec 27, 2011 1409 1417 1401 1405 0 -9.93(-0.70%)
Dec 23, 2011 1415 1415 1415 0 +33.08(+2.39%)
Dec 21, 2011 1374 1394 1354 1382 0 +9.73(+0.71%)
Dec 20, 2011 1352 1379 1348 1372 0 +39.45(+2.96%)
Dec 19, 2011 1346 1357 1328 1333 0 -13.34(-0.99%)
Dec 16, 2011 1350 1363 1338 1346 0 +4.38(+0.33%)
Dec 15, 2011 1347 1353 1331 1342 0 +8.15(+0.61%)
Dec 14, 2011 1327 1349 1318 1334 0 +2.44(+0.18%)
Dec 13, 2011 1348 1361 1323 1331 0 -7.67(-0.57%)
Dec 12, 2011 1358 1365 1329 1339 0 -30.67(-2.24%)
Dec 09, 2011 1339 1378 1336 1370 0 +37.87(+2.84%)
Dec 08, 2011 1356 1362 1328 1332 0 -36.67(-2.68%)
Dec 07, 2011 1365 1376 1348 1368 0 +0.51(+0.04%)
Dec 06, 2011 1361 1382 1354 1368 0 +15.79(+1.17%)
Dec 05, 2011 1362 1370 1341 1352 0 +11.12(+0.83%)
Dec 02, 2011 1350 1364 1336 1341 0 +3.04(+0.23%)
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.