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, 2020 1553 1574 1532 1549 0 -18.55(-1.18%)
Apr 29, 2020 1568 1596 1552 1567 0 -4.19(-0.27%)
Apr 28, 2020 1588 1614 1550 1571 0 +7.74(+0.49%)
Apr 27, 2020 1534 1570 1531 1564 0 +40.55(+2.66%)
Apr 24, 2020 1518 1540 1501 1523 0 +12.07(+0.80%)
Apr 23, 2020 1513 1541 1504 1511 0 +9.82(+0.65%)
Apr 22, 2020 1492 1515 1478 1501 0 +24.38(+1.65%)
Apr 21, 2020 1475 1490 1460 1477 0 -20.04(-1.34%)
Apr 20, 2020 1503 1522 1487 1497 0 -22.65(-1.49%)
Apr 17, 2020 1512 1538 1487 1520 0 +37.01(+2.50%)
Apr 16, 2020 1489 1506 1468 1483 0 -5.36(-0.36%)
Apr 15, 2020 1496 1512 1469 1488 0 -33.64(-2.21%)
Apr 14, 2020 1529 1546 1495 1522 0 +23.35(+1.56%)
Apr 13, 2020 1509 1519 1475 1498 0 -14.19(-0.94%)
Apr 09, 2020 1516 1538 1496 1512 0 +0.77(+0.05%)
Apr 08, 2020 1484 1523 1463 1512 0 +41.73(+2.84%)
Apr 07, 2020 1525 1542 1466 1470 0 -3.65(-0.25%)
Apr 06, 2020 1452 1482 1438 1474 0 +67.68(+4.81%)
Apr 03, 2020 1423 1438 1394 1406 0 -21.96(-1.54%)
Apr 02, 2020 1405 1473 1377 1428 0 +13.77(+0.97%)
Apr 01, 2020 1436 1468 1395 1414 0 -86.17(-5.74%)
Mar 31, 2020 1509 1546 1484 1500 0 -29.40(-1.92%)
Mar 30, 2020 1487 1541 1458 1530 0 +31.75(+2.12%)
Mar 27, 2020 1489 1549 1470 1498 0 -56.98(-3.66%)
Mar 26, 2020 1465 1567 1454 1555 0 +87.87(+5.99%)
Mar 25, 2020 1413 1526 1368 1467 0 +60.00(+4.26%)
Mar 24, 2020 1324 1426 1308 1407 0 +146.20(+11.60%)
Mar 23, 2020 1356 1377 1228 1261 0 -76.74(-5.74%)
Mar 20, 2020 1393 1438 1278 1338 0 -34.63(-2.52%)
Mar 19, 2020 1353 1420 1289 1372 0 +7.62(+0.56%)
Mar 18, 2020 1359 1423 1257 1365 0 -80.90(-5.60%)
Mar 17, 2020 1415 1475 1343 1445 0 +47.03(+3.36%)
Mar 16, 2020 1424 1486 1372 1398 0 -173.09(-11.01%)
Mar 13, 2020 1565 1600 1449 1572 0 +97.35(+6.60%)
Mar 12, 2020 1471 1564 1411 1474 0 -134.45(-8.36%)
Mar 11, 2020 1671 1678 1593 1609 0 -100.55(-5.88%)
Mar 10, 2020 1697 1725 1619 1709 0 +73.96(+4.52%)
Mar 09, 2020 1645 1692 1605 1635 0 -135.59(-7.66%)
Mar 06, 2020 1746 1793 1711 1771 0 -25.17(-1.40%)
Mar 05, 2020 1854 1871 1774 1796 0 -105.98(-5.57%)
Mar 04, 2020 1857 1912 1830 1902 0 +76.90(+4.21%)
Mar 03, 2020 1876 1913 1805 1825 0 -45.32(-2.42%)
Mar 02, 2020 1844 1880 1799 1870 0 +49.24(+2.70%)
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%)
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.