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, 2010 1560 1602 1545 1556 0 -29.07(-1.83%)
Apr 29, 2010 1562 1590 1559 1586 0 +33.73(+2.17%)
Apr 28, 2010 1520 1562 1532 1552 0 +14.20(+0.92%)
Apr 27, 2010 1555 1589 1531 1538 0 -37.73(-2.40%)
Apr 26, 2010 1549 1584 1564 1575 0 +9.47(+0.60%)
Apr 23, 2010 1533 1570 1545 1566 0 +8.71(+0.56%)
Apr 22, 2010 1528 1562 1530 1557 0 +0.58(+0.04%)
Apr 21, 2010 1524 1567 1535 1557 0 +8.90(+0.58%)
Apr 20, 2010 1525 1560 1538 1548 0 +8.12(+0.53%)
Apr 19, 2010 1502 1542 1519 1540 0 -1.62(-0.11%)
Apr 16, 2010 1549 1573 1524 1541 0 -34.00(-2.16%)
Apr 15, 2010 1545 1584 1561 1575 0 +9.49(+0.61%)
Apr 14, 2010 1531 1568 1541 1566 0 +21.98(+1.42%)
Apr 13, 2010 1511 1553 1527 1544 0 +8.12(+0.53%)
Apr 12, 2010 1511 1550 1526 1536 0 +8.89(+0.58%)
Apr 09, 2010 1503 1533 1515 1527 0 +2.11(+0.14%)
Apr 08, 2010 1497 1532 1508 1525 0 +0.59(+0.04%)
Apr 07, 2010 1529 1541 1514 1524 0 -9.16(-0.60%)
Apr 06, 2010 1502 1537 1520 1533 0 -1.25(-0.08%)
Apr 05, 2010 1502 1538 1515 1534 0 +16.18(+1.07%)
Apr 01, 2010 1518 1518 1518 0 +14.00(+0.93%)
Mar 31, 2010 1509 1519 1500 1504 0 -9.81(-0.65%)
Mar 30, 2010 1516 1527 1503 1514 0 +8.92(+0.59%)
Mar 29, 2010 1507 1514 1494 1505 0 +6.88(+0.46%)
Mar 26, 2010 1475 1516 1489 1498 0 +3.49(+0.23%)
Mar 25, 2010 1494 1523 1492 1495 0 -7.04(-0.47%)
Mar 24, 2010 1480 1529 1493 1502 0 -3.37(-0.22%)
Mar 23, 2010 1473 1511 1490 1505 0 +14.93(+1.00%)
Mar 22, 2010 1458 1497 1476 1490 0 -0.75(-0.05%)
Mar 19, 2010 1485 1514 1481 1491 0 -7.08(-0.47%)
Mar 18, 2010 1490 1504 1479 1498 0 +9.61(+0.65%)
Mar 17, 2010 1479 1509 1481 1488 0 -1.43(-0.10%)
Mar 16, 2010 1442 1495 1456 1490 0 +36.29(+2.50%)
Mar 15, 2010 1422 1457 1441 1454 0 +6.86(+0.47%)
Mar 12, 2010 1410 1454 1421 1447 0 +21.11(+1.48%)
Mar 11, 2010 1400 1429 1409 1426 0 +2.63(+0.18%)
Mar 10, 2010 1400 1431 1414 1423 0 +3.30(+0.23%)
Mar 09, 2010 1387 1430 1402 1420 0 +13.89(+0.99%)
Mar 08, 2010 1414 1422 1403 1406 0 -7.09(-0.50%)
Mar 05, 2010 1379 1416 1396 1413 0 +21.71(+1.56%)
Mar 04, 2010 1365 1399 1380 1391 0 +2.96(+0.21%)
Mar 03, 2010 1364 1405 1381 1388 0 +7.75(+0.56%)
Mar 02, 2010 1358 1386 1374 1380 0 +4.44(+0.32%)
Mar 01, 2010 1356 1388 1365 1376 0 +3.97(+0.29%)
Feb 26, 2010 1346 1379 1362 1372 0 +8.09(+0.59%)
Feb 25, 2010 1328 1366 1343 1364 0 -9.18(-0.67%)
Feb 24, 2010 1343 1376 1356 1373 0 +11.92(+0.88%)
Feb 23, 2010 1356 1387 1357 1361 0 -20.58(-1.49%)
Feb 22, 2010 1363 1392 1375 1382 0 +2.93(+0.21%)
Feb 19, 2010 1354 1387 1366 1379 0 +0.57(+0.04%)
Feb 18, 2010 1348 1386 1368 1378 0 +6.79(+0.50%)
Feb 17, 2010 1346 1378 1358 1372 0 +11.84(+0.87%)
Feb 16, 2010 1319 1364 1336 1360 0 +29.56(+2.22%)
Feb 12, 2010 1330 1330 1330 0 -13.17(-0.98%)
Feb 11, 2010 1307 1345 1319 1343 0 +11.38(+0.85%)
Feb 10, 2010 1306 1345 1318 1332 0 +1.19(+0.09%)
Feb 09, 2010 1311 1348 1315 1331 0 +14.66(+1.11%)
Feb 08, 2010 1312 1339 1311 1316 0 -19.02(-1.42%)
Feb 05, 2010 1322 1357 1299 1335 0 -12.79(-0.95%)
Feb 04, 2010 1358 1381 1345 1348 0 -45.23(-3.25%)
Feb 03, 2010 1371 1412 1382 1393 0 -7.46(-0.53%)
Feb 02, 2010 1351 1409 1367 1401 0 +37.31(+2.74%)
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.