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 (%)
Jun 30, 2012 1531 1560 1530 1558 0 -2.19(-0.14%)
Jun 29, 2012 1531 1561 1530 1561 0 +51.45(+3.41%)
Jun 28, 2012 1499 1515 1487 1509 0 -3.47(-0.23%)
Jun 27, 2012 1498 1518 1496 1513 0 +18.70(+1.25%)
Jun 26, 2012 1483 1502 1475 1494 0 +11.73(+0.79%)
Jun 25, 2012 1487 1494 1471 1482 0 -26.50(-1.76%)
Jun 22, 2012 1503 1515 1491 1509 0 +15.08(+1.01%)
Jun 21, 2012 1528 1535 1490 1494 0 -35.46(-2.32%)
Jun 20, 2012 1527 1537 1514 1529 0 +1.77(+0.12%)
Jun 19, 2012 1516 1537 1514 1527 0 +20.57(+1.37%)
Jun 18, 2012 1506 1518 1498 1507 0 -7.73(-0.51%)
Jun 15, 2012 1508 1517 1496 1514 0 +16.19(+1.08%)
Jun 14, 2012 1479 1505 1472 1498 0 +18.86(+1.27%)
Jun 13, 2012 1479 1494 1468 1479 0 -11.35(-0.76%)
Jun 12, 2012 1471 1493 1465 1491 0 +22.49(+1.53%)
Jun 11, 2012 1492 1497 1466 1468 0 -12.92(-0.87%)
Jun 08, 2012 1467 1484 1461 1481 0 +10.16(+0.69%)
Jun 07, 2012 1476 1489 1463 1471 0 +12.20(+0.84%)
Jun 06, 2012 1426 1460 1421 1459 0 +43.84(+3.10%)
Jun 05, 2012 1404 1420 1400 1415 0 +5.85(+0.42%)
Jun 04, 2012 1421 1427 1398 1409 0 -17.46(-1.22%)
Jun 02, 2012 1443 1456 1419 1427 0 +0.00(+0.00%)
Jun 01, 2012 1443 1456 1419 1427 0 -42.99(-2.93%)
May 31, 2012 1465 1480 1453 1470 0 +4.49(+0.31%)
May 30, 2012 1477 1480 1462 1465 0 -25.71(-1.72%)
May 29, 2012 1481 1496 1475 1491 0 +20.07(+1.36%)
May 25, 2012 1471 1471 1471 0 -6.77(-0.46%)
May 24, 2012 1475 1486 1460 1477 0 +3.33(+0.23%)
May 23, 2012 1460 1477 1441 1474 0 +4.54(+0.31%)
May 22, 2012 1473 1483 1461 1470 0 +0.89(+0.06%)
May 21, 2012 1453 1473 1450 1469 0 +19.56(+1.35%)
May 18, 2012 1459 1470 1443 1449 0 -7.19(-0.49%)
May 17, 2012 1471 1478 1453 1456 0 -12.34(-0.84%)
May 16, 2012 1472 1490 1456 1469 0 +15.83(+1.09%)
May 15, 2012 1459 1473 1446 1453 0 -8.37(-0.57%)
May 14, 2012 1470 1478 1456 1461 0 -26.26(-1.77%)
May 11, 2012 1480 1505 1478 1487 0 -5.95(-0.40%)
May 10, 2012 1498 1506 1488 1493 0 +4.72(+0.32%)
May 09, 2012 1491 1502 1475 1489 0 -23.15(-1.53%)
May 08, 2012 1506 1518 1491 1512 0 -3.02(-0.20%)
May 07, 2012 1508 1527 1505 1515 0 -4.61(-0.30%)
May 04, 2012 1535 1538 1513 1519 0 -19.67(-1.28%)
May 03, 2012 1551 1555 1535 1539 0 -11.45(-0.74%)
May 02, 2012 1545 1553 1535 1551 0 -3.04(-0.20%)
May 01, 2012 1541 1565 1532 1554 0 +10.11(+0.66%)
Apr 30, 2012 1550 1555 1534 1544 0 -11.31(-0.73%)
Apr 27, 2012 1550 1561 1543 1555 0 +8.53(+0.55%)
Apr 26, 2012 1529 1551 1526 1546 0 +15.05(+0.98%)
Apr 25, 2012 1545 1552 1525 1531 0 -0.73(-0.05%)
Apr 24, 2012 1520 1542 1511 1532 0 +23.23(+1.54%)
Apr 23, 2012 1507 1513 1497 1509 0 -18.35(-1.20%)
Apr 20, 2012 1526 1542 1518 1527 0 +13.84(+0.91%)
Apr 19, 2012 1518 1529 1500 1513 0 -5.72(-0.38%)
Apr 18, 2012 1522 1532 1512 1519 0 -12.92(-0.84%)
Apr 17, 2012 1512 1536 1506 1532 0 +28.02(+1.86%)
Apr 16, 2012 1506 1519 1497 1504 0 +3.41(+0.23%)
Apr 13, 2012 1520 1523 1499 1500 0 -27.95(-1.83%)
Apr 12, 2012 1504 1531 1500 1528 0 +26.86(+1.79%)
Apr 11, 2012 1498 1510 1495 1502 0 +21.85(+1.48%)
Apr 10, 2012 1510 1513 1476 1480 0 -35.17(-2.32%)
Apr 09, 2012 1512 1524 1506 1515 0 -22.33(-1.45%)
Apr 05, 2012 1544 1553 1533 1537 0 -9.88(-0.64%)
Apr 04, 2012 1544 1554 1538 1547 0 -17.22(-1.10%)
Apr 03, 2012 1569 1575 1553 1564 0 -9.42(-0.60%)
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.