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 27, 2015 2261 2279 2249 2260 0 -3.29(-0.15%)
Feb 26, 2015 2264 2271 2257 2263 0 +0.73(+0.03%)
Feb 25, 2015 2247 2276 2242 2262 0 +16.62(+0.74%)
Feb 24, 2015 2230 2250 2226 2246 0 +10.12(+0.45%)
Feb 23, 2015 2235 2245 2226 2236 0 -3.15(-0.14%)
Feb 20, 2015 2216 2242 2202 2239 0 +15.24(+0.69%)
Feb 19, 2015 2219 2234 2213 2224 0 -7.71(-0.35%)
Feb 18, 2015 2225 2236 2215 2231 0 +9.07(+0.41%)
Feb 17, 2015 2216 2228 2205 2222 0 +3.61(+0.16%)
Feb 13, 2015 2219 2219 2219 2219 0 +19.17(+0.87%)
Feb 12, 2015 2187 2205 2181 2199 0 +17.20(+0.79%)
Feb 11, 2015 2179 2189 2168 2182 0 -4.63(-0.21%)
Feb 10, 2015 2188 2194 2170 2187 0 +10.35(+0.48%)
Feb 09, 2015 2170 2189 2163 2176 0 -2.38(-0.11%)
Feb 06, 2015 2181 2200 2172 2179 0 -4.08(-0.19%)
Feb 05, 2015 2161 2185 2157 2183 0 +30.67(+1.43%)
Feb 04, 2015 2168 2173 2145 2152 0 -20.49(-0.94%)
Feb 03, 2015 2157 2179 2148 2173 0 +29.29(+1.37%)
Feb 02, 2015 2119 2146 2105 2143 0 +29.68(+1.40%)
Jan 30, 2015 2122 2139 2110 2114 0 -27.82(-1.30%)
Jan 29, 2015 2125 2149 2107 2142 0 +16.61(+0.78%)
Jan 28, 2015 2166 2175 2122 2125 0 -32.61(-1.51%)
Jan 27, 2015 2144 2172 2126 2158 0 -9.49(-0.44%)
Jan 26, 2015 2173 2178 2149 2167 0 -0.13(-0.01%)
Jan 23, 2015 2174 2194 2159 2167 0 -2.44(-0.11%)
Jan 22, 2015 2161 2174 2153 2170 0 +28.61(+1.34%)
Jan 21, 2015 2136 2148 2133 2141 0 +14.93(+0.70%)
Jan 20, 2015 2126 2135 2101 2126 0 +15.47(+0.73%)
Jan 16, 2015 2091 2112 2086 2111 0 +19.78(+0.95%)
Jan 15, 2015 2091 2110 2086 2091 0 -11.04(-0.53%)
Jan 14, 2015 2093 2111 2077 2102 0 -12.95(-0.61%)
Jan 13, 2015 2115 2115 2115 2115 0 -3.74(-0.18%)
Jan 12, 2015 2129 2134 2101 2119 0 -6.47(-0.30%)
Jan 09, 2015 2157 2159 2118 2125 0 -24.78(-1.15%)
Jan 08, 2015 2133 2153 2123 2150 0 +34.35(+1.62%)
Jan 07, 2015 2120 2133 2105 2115 0 +10.40(+0.49%)
Jan 06, 2015 2132 2141 2089 2105 0 -32.75(-1.53%)
Jan 05, 2015 2168 2174 2131 2138 0 -39.79(-1.83%)
Jan 02, 2015 2191 2201 2159 2178 0 -9.02(-0.41%)
Dec 31, 2014 2187 2187 2187 2187 0 -21.30(-0.96%)
Dec 30, 2014 2215 2220 2198 2208 0 -11.69(-0.53%)
Dec 29, 2014 2214 2229 2211 2220 0 -2.95(-0.13%)
Dec 26, 2014 2229 2236 2219 2223 0 -0.56(-0.03%)
Dec 24, 2014 2223 2223 2223 2223 0 -4.12(-0.18%)
Dec 23, 2014 2224 2240 2214 2227 0 +7.13(+0.32%)
Dec 22, 2014 2209 2225 2202 2220 0 +18.32(+0.83%)
Dec 19, 2014 2182 2214 2172 2202 0 +17.09(+0.78%)
Dec 18, 2014 2167 2185 2144 2185 0 +48.28(+2.26%)
Dec 17, 2014 2121 2143 2090 2136 0 +22.26(+1.05%)
Dec 16, 2014 2114 2159 2114 2114 0 +1.35(+0.06%)
Dec 15, 2014 2139 2145 2099 2113 0 -15.37(-0.72%)
Dec 12, 2014 2145 2161 2119 2128 0 -35.27(-1.63%)
Dec 11, 2014 2159 2184 2152 2163 0 +10.68(+0.50%)
Dec 10, 2014 2182 2184 2145 2153 0 -29.26(-1.34%)
Dec 09, 2014 2160 2189 2149 2182 0 +2.79(+0.13%)
Dec 08, 2014 2188 2208 2168 2179 0 -11.54(-0.53%)
Dec 05, 2014 2196 2201 2182 2191 0 -2.76(-0.13%)
Dec 04, 2014 2197 2205 2177 2194 0 -11.58(-0.53%)
Dec 03, 2014 2185 2211 2178 2205 0 +26.51(+1.22%)
Dec 02, 2014 2177 2192 2170 2179 0 +8.60(+0.40%)
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.