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 28, 2013 1798 1808 1785 1790 0 -3.09(-0.17%)
Jun 26, 2013 1795 1805 1776 1793 0 +16.94(+0.95%)
Jun 25, 2013 1779 1787 1763 1776 0 +12.74(+0.72%)
Jun 24, 2013 1775 1782 1752 1764 0 -29.71(-1.66%)
Jun 21, 2013 1806 1812 1779 1793 0 +6.53(+0.37%)
Jun 20, 2013 1813 1817 1783 1787 0 -50.00(-2.72%)
Jun 19, 2013 1859 1869 1837 1837 0 -26.27(-1.41%)
Jun 18, 2013 1835 1870 1831 1863 0 +30.42(+1.66%)
Jun 17, 2013 1830 1843 1823 1833 0 +19.74(+1.09%)
Jun 14, 2013 1821 1830 1807 1813 0 -10.30(-0.56%)
Jun 13, 2013 1797 1830 1789 1823 0 +25.94(+1.44%)
Jun 12, 2013 1821 1824 1792 1797 0 -11.58(-0.64%)
Jun 11, 2013 1802 1822 1798 1809 0 -13.13(-0.72%)
Jun 10, 2013 1830 1834 1814 1822 0 -5.26(-0.29%)
Jun 07, 2013 1803 1832 1791 1827 0 +38.59(+2.16%)
Jun 06, 2013 1782 1792 1768 1789 0 +1.51(+0.08%)
Jun 05, 2013 1808 1811 1782 1787 0 -28.35(-1.56%)
Jun 04, 2013 1819 1831 1801 1816 0 -5.86(-0.32%)
Jun 03, 2013 1809 1830 1798 1821 0 +16.18(+0.90%)
May 31, 2013 1821 1838 1804 1805 0 -22.91(-1.25%)
May 30, 2013 1825 1840 1818 1828 0 +2.39(+0.13%)
May 29, 2013 1818 1833 1812 1826 0 -6.99(-0.38%)
May 28, 2013 1839 1850 1828 1833 0 +9.30(+0.51%)
May 24, 2013 1823 1823 1823 0 -11.61(-0.63%)
May 23, 2013 1827 1842 1818 1835 0 -14.96(-0.81%)
May 22, 2013 1858 1878 1844 1850 0 -4.79(-0.26%)
May 21, 2013 1851 1864 1847 1855 0 +10.18(+0.55%)
May 20, 2013 1838 1849 1833 1845 0 +8.12(+0.44%)
May 17, 2013 1818 1839 1813 1836 0 +19.98(+1.10%)
May 16, 2013 1810 1826 1807 1817 0 -2.29(-0.13%)
May 15, 2013 1806 1821 1797 1819 0 +23.52(+1.31%)
May 13, 2013 1795 1800 1783 1795 0 -5.36(-0.30%)
May 10, 2013 1793 1802 1782 1801 0 +6.47(+0.36%)
May 09, 2013 1796 1813 1783 1794 0 -2.93(-0.16%)
May 08, 2013 1780 1798 1775 1797 0 +18.41(+1.04%)
May 07, 2013 1776 1786 1771 1779 0 +7.75(+0.44%)
May 06, 2013 1766 1776 1754 1771 0 +3.60(+0.20%)
May 03, 2013 1763 1776 1745 1767 0 +22.35(+1.28%)
May 02, 2013 1736 1748 1730 1745 0 +16.86(+0.98%)
May 01, 2013 1730 1744 1725 1728 0 -11.49(-0.66%)
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%)
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.