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 (%)
Apr 30, 2013 1740 1749 1728 1740 0 +2.90(+0.17%)
Apr 29, 2013 1736 1741 1719 1737 0 +5.95(+0.34%)
Apr 26, 2013 1730 1747 1720 1731 0 +0.12(+0.01%)
Apr 25, 2013 1737 1749 1721 1731 0 -2.52(-0.15%)
Apr 24, 2013 1722 1742 1716 1733 0 +18.71(+1.09%)
Apr 23, 2013 1714 1729 1694 1714 0 +9.53(+0.56%)
Apr 22, 2013 1715 1722 1687 1705 0 -14.86(-0.86%)
Apr 19, 2013 1718 1732 1702 1720 0 -22.53(-1.29%)
Apr 18, 2013 1750 1759 1732 1742 0 -8.36(-0.48%)
Apr 17, 2013 1766 1771 1743 1751 0 -29.26(-1.64%)
Apr 16, 2013 1777 1784 1764 1780 0 +19.75(+1.12%)
Apr 15, 2013 1796 1800 1760 1760 0 -47.31(-2.62%)
Apr 12, 2013 1811 1817 1798 1808 0 -8.39(-0.46%)
Apr 11, 2013 1809 1823 1802 1816 0 +9.16(+0.51%)
Apr 10, 2013 1778 1812 1776 1807 0 +34.93(+1.97%)
Apr 09, 2013 1777 1783 1757 1772 0 +1.60(+0.09%)
Apr 08, 2013 1762 1773 1751 1770 0 +11.97(+0.68%)
Apr 05, 2013 1746 1761 1743 1758 0 -12.33(-0.70%)
Apr 04, 2013 1769 1779 1763 1771 0 +3.09(+0.17%)
Apr 03, 2013 1788 1793 1762 1767 0 -18.89(-1.06%)
Apr 02, 2013 1780 1793 1774 1786 0 +9.84(+0.55%)
Apr 01, 2013 1777 1783 1769 1777 0 -7.75(-0.43%)
Mar 28, 2013 1784 1784 1784 0 +4.76(+0.27%)
Mar 27, 2013 1775 1783 1762 1780 0 -4.42(-0.25%)
Mar 26, 2013 1789 1795 1775 1784 0 -1.03(-0.06%)
Mar 25, 2013 1805 1808 1773 1785 0 -15.07(-0.84%)
Mar 22, 2013 1791 1804 1788 1800 0 +11.90(+0.67%)
Mar 21, 2013 1797 1808 1786 1788 0 -15.51(-0.86%)
Mar 20, 2013 1816 1822 1796 1804 0 +9.26(+0.52%)
Mar 19, 2013 1798 1804 1783 1794 0 +0.29(+0.02%)
Mar 18, 2013 1789 1804 1785 1794 0 -12.01(-0.66%)
Mar 15, 2013 1805 1821 1798 1806 0 -9.34(-0.51%)
Mar 14, 2013 1807 1819 1803 1815 0 +10.82(+0.60%)
Mar 13, 2013 1802 1809 1796 1805 0 +4.33(+0.24%)
Mar 12, 2013 1807 1811 1792 1800 0 -8.99(-0.50%)
Mar 11, 2013 1806 1816 1795 1809 0 +0.70(+0.04%)
Mar 08, 2013 1807 1818 1798 1809 0 +10.20(+0.57%)
Mar 07, 2013 1799 1809 1795 1798 0 +1.12(+0.06%)
Mar 06, 2013 1807 1811 1795 1797 0 +2.78(+0.15%)
Mar 05, 2013 1781 1803 1779 1794 0 +23.95(+1.35%)
Mar 04, 2013 1767 1774 1754 1771 0 -2.49(-0.14%)
Mar 01, 2013 1764 1782 1757 1773 0 -5.58(-0.31%)
Feb 28, 2013 1782 1791 1773 1779 0 -3.40(-0.19%)
Feb 27, 2013 1756 1786 1751 1782 0 +23.18(+1.32%)
Feb 26, 2013 1753 1766 1748 1759 0 -22.48(-1.26%)
Feb 22, 2013 1774 1784 1767 1781 0 +12.70(+0.72%)
Feb 21, 2013 1767 1778 1757 1769 0 -10.73(-0.60%)
Feb 20, 2013 1802 1805 1777 1779 0 -2.73(-0.15%)
Feb 15, 2013 1782 1782 1782 0 +1.33(+0.07%)
Feb 14, 2013 1771 1787 1762 1781 0 -2.16(-0.12%)
Feb 13, 2013 1772 1790 1764 1783 0 +29.07(+1.66%)
Feb 12, 2013 1748 1759 1744 1754 0 +6.61(+0.38%)
Feb 11, 2013 1748 1753 1738 1747 0 -1.85(-0.11%)
Feb 08, 2013 1745 1756 1741 1749 0 +4.61(+0.26%)
Feb 07, 2013 1747 1750 1727 1744 0 +1.29(+0.07%)
Feb 06, 2013 1734 1747 1728 1743 0 +11.09(+0.64%)
Feb 04, 2013 1740 1747 1728 1732 0 -17.14(-0.98%)
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.