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 (%)
May 30, 2014 2167 2178 2161 2174 0 +1.48(+0.07%)
May 29, 2014 2169 2176 2158 2173 0 +5.14(+0.24%)
May 28, 2014 2164 2174 2159 2167 0 +5.18(+0.24%)
May 27, 2014 2163 2168 2154 2162 0 +6.31(+0.29%)
May 23, 2014 2156 2156 2156 0 +4.52(+0.21%)
May 22, 2014 2143 2156 2135 2151 0 +7.75(+0.36%)
May 21, 2014 2129 2147 2128 2144 0 +19.27(+0.91%)
May 20, 2014 2149 2152 2115 2124 0 -27.23(-1.27%)
May 19, 2014 2139 2160 2135 2152 0 +0.96(+0.04%)
May 16, 2014 2146 2157 2132 2151 0 +2.55(+0.12%)
May 15, 2014 2160 2166 2131 2148 0 -15.41(-0.71%)
May 14, 2014 2177 2182 2158 2164 0 -14.26(-0.65%)
May 13, 2014 2179 2185 2170 2178 0 +3.14(+0.14%)
May 12, 2014 2153 2176 2150 2175 0 +30.38(+1.42%)
May 09, 2014 2144 2152 2130 2144 0 +3.77(+0.18%)
May 08, 2014 2141 2157 2131 2141 0 -0.68(-0.03%)
May 07, 2014 2125 2143 2118 2141 0 +23.67(+1.12%)
May 06, 2014 2133 2137 2115 2118 0 -22.56(-1.05%)
May 05, 2014 2137 2147 2124 2140 0 -1.61(-0.08%)
May 02, 2014 2146 2158 2136 2142 0 -5.18(-0.24%)
May 01, 2014 2146 2160 2135 2147 0 -6.52(-0.30%)
Apr 30, 2014 2142 2157 2134 2153 0 +11.00(+0.51%)
Apr 29, 2014 2146 2151 2129 2142 0 +1.56(+0.07%)
Apr 28, 2014 2140 2151 2121 2141 0 +9.73(+0.46%)
Apr 25, 2014 2136 2148 2124 2131 0 -3.97(-0.19%)
Apr 24, 2014 2140 2149 2119 2135 0 -4.81(-0.22%)
Apr 23, 2014 2146 2154 2135 2140 0 -6.01(-0.28%)
Apr 22, 2014 2151 2163 2142 2146 0 +0.76(+0.04%)
Apr 21, 2014 2142 2155 2136 2145 0 +4.66(+0.22%)
Apr 17, 2014 2140 2140 2140 0 +22.75(+1.07%)
Apr 16, 2014 2105 2122 2092 2118 0 +31.24(+1.50%)
Apr 15, 2014 2076 2092 2060 2086 0 +10.22(+0.49%)
Apr 14, 2014 2075 2084 2057 2076 0 +16.10(+0.78%)
Apr 11, 2014 2070 2084 2058 2060 0 -16.12(-0.78%)
Apr 10, 2014 2117 2121 2075 2076 0 -35.36(-1.67%)
Apr 09, 2014 2098 2113 2083 2112 0 +21.21(+1.01%)
Apr 08, 2014 2089 2102 2078 2090 0 -4.49(-0.21%)
Apr 07, 2014 2112 2122 2089 2095 0 -23.80(-1.12%)
Apr 04, 2014 2148 2153 2115 2119 0 -16.08(-0.75%)
Apr 03, 2014 2133 2142 2122 2135 0 +6.98(+0.33%)
Apr 02, 2014 2121 2132 2114 2128 0 +14.28(+0.68%)
Apr 01, 2014 2106 2119 2099 2114 0 +7.54(+0.36%)
Mar 31, 2014 2102 2116 2092 2106 0 +16.56(+0.79%)
Mar 28, 2014 2087 2102 2079 2089 0 +12.16(+0.59%)
Mar 27, 2014 2071 2086 2060 2077 0 +3.83(+0.18%)
Mar 26, 2014 2096 2104 2073 2073 0 -12.95(-0.62%)
Mar 25, 2014 2079 2092 2065 2086 0 +21.45(+1.04%)
Mar 24, 2014 2080 2084 2051 2065 0 -9.61(-0.46%)
Mar 21, 2014 2095 2109 2070 2075 0 +10.54(+0.51%)
Mar 20, 2014 2064 2073 2049 2064 0 +0.94(+0.05%)
Mar 19, 2014 2086 2092 2049 2063 0 -25.00(-1.20%)
Mar 18, 2014 2080 2095 2076 2088 0 +14.01(+0.68%)
Mar 17, 2014 2057 2086 2056 2074 0 +27.86(+1.36%)
Mar 14, 2014 2053 2069 2043 2046 0 -13.29(-0.65%)
Mar 13, 2014 2109 2113 2051 2060 0 -39.62(-1.89%)
Mar 12, 2014 2094 2104 2085 2099 0 -8.30(-0.39%)
Mar 11, 2014 2129 2132 2100 2107 0 -19.51(-0.92%)
Mar 10, 2014 2133 2136 2113 2127 0 -10.65(-0.50%)
Mar 07, 2014 2148 2150 2126 2138 0 +0.67(+0.03%)
Mar 06, 2014 2132 2145 2126 2137 0 +15.14(+0.71%)
Mar 05, 2014 2117 2130 2106 2122 0 +12.02(+0.57%)
Mar 04, 2014 2104 2118 2096 2110 0 +29.94(+1.44%)
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.