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 28, 2020 1777 1860 1746 1821 0 -1.10(-0.06%)
Feb 27, 2020 1858 1898 1815 1822 0 -61.09(-3.24%)
Feb 26, 2020 1907 1942 1868 1883 0 -9.32(-0.49%)
Feb 25, 2020 1981 1988 1880 1893 0 -79.15(-4.01%)
Feb 24, 2020 1969 2002 1951 1972 0 -64.29(-3.16%)
Feb 21, 2020 2036 2052 2014 2036 0 -5.12(-0.25%)
Feb 20, 2020 2058 2069 2024 2041 0 -18.72(-0.91%)
Feb 19, 2020 2066 2085 2050 2060 0 -6.66(-0.32%)
Feb 18, 2020 2077 2090 2055 2067 0 -22.09(-1.06%)
Feb 14, 2020 2085 2102 2068 2089 0 +5.42(+0.26%)
Feb 13, 2020 2099 2107 2075 2083 0 -27.98(-1.33%)
Feb 12, 2020 2107 2126 2093 2111 0 +13.32(+0.63%)
Feb 11, 2020 2110 2119 2085 2098 0 +1.50(+0.07%)
Feb 10, 2020 2096 2109 2076 2096 0 +1.58(+0.08%)
Feb 07, 2020 2106 2119 2086 2095 0 -16.83(-0.80%)
Feb 06, 2020 2119 2127 2098 2112 0 +9.20(+0.44%)
Feb 05, 2020 2092 2109 2070 2102 0 +35.56(+1.72%)
Feb 04, 2020 2062 2085 2048 2067 0 +32.56(+1.60%)
Feb 03, 2020 2054 2073 2029 2034 0 -8.22(-0.40%)
Jan 31, 2020 2092 2097 2034 2043 0 -60.16(-2.86%)
Jan 30, 2020 2083 2114 2057 2103 0 +7.89(+0.38%)
Jan 29, 2020 2095 2119 2067 2095 0 +38.42(+1.87%)
Jan 28, 2020 2046 2085 2018 2056 0 -0.41(-0.02%)
Jan 27, 2020 2063 2078 2042 2057 0 -26.37(-1.27%)
Jan 24, 2020 2098 2106 2073 2083 0 -5.41(-0.26%)
Jan 23, 2020 2088 2101 2070 2089 0 +11.38(+0.55%)
Jan 22, 2020 2098 2105 2072 2077 0 -16.71(-0.80%)
Jan 21, 2020 2103 2114 2081 2094 0 -10.31(-0.49%)
Jan 17, 2020 2102 2116 2091 2104 0 +8.52(+0.41%)
Jan 16, 2020 2094 2106 2083 2096 0 +6.33(+0.30%)
Jan 15, 2020 2100 2111 2079 2089 0 -9.85(-0.47%)
Jan 14, 2020 2101 2117 2086 2099 0 +1.49(+0.07%)
Jan 13, 2020 2076 2104 2069 2098 0 +24.23(+1.17%)
Jan 10, 2020 2088 2098 2064 2074 0 -18.17(-0.87%)
Jan 09, 2020 2097 2105 2078 2092 0 +6.57(+0.32%)
Jan 08, 2020 2082 2101 2070 2085 0 +4.35(+0.21%)
Jan 07, 2020 2076 2095 2061 2081 0 -3.17(-0.15%)
Jan 06, 2020 2064 2089 2058 2084 0 +10.33(+0.50%)
Jan 03, 2020 2047 2085 2037 2074 0 -8.14(-0.39%)
Jan 02, 2020 2043 2089 2032 2082 0 +50.64(+2.49%)
Dec 31, 2019 2020 2034 2014 2031 0 +6.68(+0.33%)
Dec 30, 2019 2034 2043 2017 2024 0 -10.20(-0.50%)
Dec 27, 2019 2036 2043 2025 2035 0 -2.22(-0.11%)
Dec 26, 2019 2032 2039 2025 2037 0 +3.10(+0.15%)
Dec 24, 2019 2035 2044 2024 2034 0 -5.10(-0.25%)
Dec 23, 2019 2030 2047 2023 2039 0 +13.65(+0.67%)
Dec 20, 2019 2024 2036 2005 2025 0 +18.24(+0.91%)
Dec 19, 2019 1999 2025 1985 2007 0 +16.76(+0.84%)
Dec 18, 2019 2000 2010 1981 1990 0 -17.98(-0.90%)
Dec 17, 2019 2013 2022 1997 2008 0 -5.83(-0.29%)
Dec 16, 2019 2005 2033 1994 2014 0 +9.38(+0.47%)
Dec 13, 2019 2020 2037 1999 2005 0 -14.01(-0.69%)
Dec 12, 2019 2000 2035 1989 2019 0 +29.42(+1.48%)
Dec 11, 2019 1988 2000 1974 1989 0 +9.55(+0.48%)
Dec 10, 2019 1984 1991 1965 1980 0 -4.83(-0.24%)
Dec 09, 2019 1986 2004 1978 1984 0 -12.72(-0.64%)
Dec 06, 2019 1980 2005 1969 1997 0 +38.22(+1.95%)
Dec 05, 2019 1970 1978 1943 1959 0 -5.03(-0.26%)
Dec 04, 2019 1971 1993 1953 1964 0 +9.63(+0.49%)
Dec 03, 2019 1951 1966 1933 1954 0 -17.08(-0.87%)
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.