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 (%)
Jul 29, 2016 2324 2337 2314 2322 0 -2.56(-0.11%)
Jul 28, 2016 2323 2331 2311 2324 0 -1.81(-0.08%)
Jul 27, 2016 2334 2343 2315 2326 0 -7.73(-0.33%)
Jul 26, 2016 2337 2348 2318 2334 0 +0.17(+0.01%)
Jul 25, 2016 2356 2357 2318 2334 0 -20.36(-0.86%)
Jul 22, 2016 2342 2357 2333 2354 0 -21.30(-0.90%)
Jul 21, 2016 2386 2394 2367 2375 0 -11.52(-0.48%)
Jul 20, 2016 2390 2399 2379 2387 0 -0.81(-0.03%)
Jul 19, 2016 2380 2393 2374 2388 0 -0.63(-0.03%)
Jul 18, 2016 2387 2394 2373 2388 0 +0.75(+0.03%)
Jul 15, 2016 2382 2395 2375 2388 0 +12.27(+0.52%)
Jul 14, 2016 2374 2387 2366 2375 0 +13.20(+0.56%)
Jul 13, 2016 2358 2370 2352 2362 0 +9.13(+0.39%)
Jul 12, 2016 2353 2368 2343 2353 0 +6.26(+0.27%)
Jul 11, 2016 2347 2364 2340 2347 0 +4.17(+0.18%)
Jul 08, 2016 2342 2346 2312 2342 0 +28.51(+1.23%)
Jul 07, 2016 2313 2329 2304 2314 0 +5.11(+0.22%)
Jul 06, 2016 2309 2309 2309 2309 0 +12.84(+0.56%)
Jul 05, 2016 2285 2308 2269 2296 0 -65.53(-2.77%)
Jul 01, 2016 2362 2362 2362 2362 0 +5.26(+0.22%)
Jun 30, 2016 2308 2357 2306 2356 0 +53.24(+2.31%)
Jun 29, 2016 2294 2309 2282 2303 0 +40.58(+1.79%)
Jun 28, 2016 2251 2267 2240 2262 0 +38.30(+1.72%)
Jun 27, 2016 2239 2246 2210 2224 0 -37.02(-1.64%)
Jun 24, 2016 2274 2309 2253 2261 0 -87.12(-3.71%)
Jun 23, 2016 2338 2351 2330 2348 0 +32.40(+1.40%)
Jun 22, 2016 2328 2336 2314 2316 0 -8.18(-0.35%)
Jun 21, 2016 2324 2332 2318 2324 0 +4.53(+0.20%)
Jun 20, 2016 2320 2349 2317 2320 0 +21.08(+0.92%)
Jun 17, 2016 2303 2311 2286 2298 0 -7.07(-0.31%)
Jun 16, 2016 2273 2312 2264 2306 0 +11.78(+0.51%)
Jun 15, 2016 2294 2316 2286 2294 0 +3.32(+0.14%)
Jun 14, 2016 2265 2296 2258 2290 0 +24.20(+1.07%)
Jun 13, 2016 2282 2291 2264 2266 0 -20.71(-0.91%)
Jun 10, 2016 2288 2302 2278 2287 0 -17.51(-0.76%)
Jun 09, 2016 2299 2312 2289 2304 0 -6.59(-0.29%)
Jun 08, 2016 2302 2321 2296 2311 0 +13.47(+0.59%)
Jun 07, 2016 2297 2315 2293 2298 0 +5.67(+0.25%)
Jun 06, 2016 2280 2300 2276 2292 0 +16.73(+0.74%)
Jun 03, 2016 2276 2282 2262 2275 0 -4.39(-0.19%)
Jun 02, 2016 2275 2282 2264 2280 0 -2.04(-0.09%)
Jun 01, 2016 2275 2286 2260 2282 0 -4.13(-0.18%)
May 31, 2016 2285 2297 2275 2286 0 +0.67(+0.03%)
May 27, 2016 2285 2285 2285 2285 0 +5.21(+0.23%)
May 26, 2016 2287 2299 2277 2280 0 -6.20(-0.27%)
May 25, 2016 2281 2301 2277 2286 0 +12.74(+0.56%)
May 24, 2016 2259 2281 2255 2273 0 +26.97(+1.20%)
May 23, 2016 2245 2256 2234 2246 0 -1.04(-0.05%)
May 20, 2016 2246 2261 2237 2247 0 +11.36(+0.51%)
May 19, 2016 2234 2245 2213 2236 0 -17.82(-0.79%)
May 18, 2016 2258 2272 2240 2254 0 -7.48(-0.33%)
May 17, 2016 2278 2291 2252 2261 0 -20.28(-0.89%)
May 16, 2016 2253 2292 2251 2282 0 +23.96(+1.06%)
May 13, 2016 2278 2289 2249 2258 0 -27.16(-1.19%)
May 12, 2016 2277 2296 2268 2285 0 -9.57(-0.42%)
May 11, 2016 2306 2321 2291 2294 0 -10.01(-0.43%)
May 10, 2016 2275 2309 2271 2304 0 +36.95(+1.63%)
May 09, 2016 2276 2284 2255 2267 0 -15.47(-0.68%)
May 06, 2016 2257 2289 2242 2283 0 +17.97(+0.79%)
May 05, 2016 2277 2285 2258 2265 0 -6.33(-0.28%)
May 04, 2016 2286 2294 2259 2271 0 -32.96(-1.43%)
May 03, 2016 2305 2315 2286 2304 0 -20.28(-0.87%)
May 02, 2016 2307 2332 2303 2325 0 +11.48(+0.50%)
Apr 29, 2016 2310 2328 2298 2313 0 -6.15(-0.27%)
Apr 28, 2016 2316 2345 2306 2319 0 -13.22(-0.57%)
Apr 27, 2016 2331 2342 2316 2332 0 +10.38(+0.45%)
Apr 26, 2016 2326 2334 2306 2322 0 +2.20(+0.09%)
Apr 25, 2016 2322 2329 2299 2320 0 -6.10(-0.26%)
Apr 22, 2016 2334 2348 2300 2326 0 -4.17(-0.18%)
Apr 21, 2016 2337 2352 2320 2330 0 -7.08(-0.30%)
Apr 20, 2016 2341 2353 2327 2337 0 +3.14(+0.13%)
Apr 19, 2016 2336 2345 2324 2334 0 +5.47(+0.23%)
Apr 18, 2016 2316 2337 2313 2329 0 +5.96(+0.26%)
Apr 15, 2016 2322 2330 2314 2323 0 +0.93(+0.04%)
Apr 14, 2016 2325 2331 2304 2322 0 +0.44(+0.02%)
Apr 13, 2016 2315 2327 2310 2321 0 +19.35(+0.84%)
Apr 12, 2016 2289 2311 2284 2302 0 +14.15(+0.62%)
Apr 11, 2016 2293 2310 2284 2288 0 -0.60(-0.03%)
Apr 08, 2016 2295 2309 2279 2288 0 +9.40(+0.41%)
Apr 07, 2016 2276 2289 2263 2279 0 -9.09(-0.40%)
Apr 06, 2016 2279 2312 2262 2288 0 +3.16(+0.14%)
Apr 05, 2016 2281 2295 2270 2285 0 -15.14(-0.66%)
Apr 04, 2016 2322 2329 2290 2300 0 -32.35(-1.39%)
Apr 01, 2016 2305 2339 2296 2332 0 +7.98(+0.34%)
Mar 31, 2016 2330 2339 2318 2324 0 -3.90(-0.17%)
Mar 30, 2016 2326 2340 2318 2328 0 +18.07(+0.78%)
Mar 29, 2016 2302 2317 2287 2310 0 +1.97(+0.09%)
Mar 28, 2016 2293 2320 2287 2308 0 +19.91(+0.87%)
Mar 24, 2016 2288 2288 2288 2288 0 -0.56(-0.02%)
Mar 23, 2016 2288 2300 2279 2289 0 -7.13(-0.31%)
Mar 22, 2016 2287 2308 2284 2296 0 -2.28(-0.10%)
Mar 21, 2016 2289 2307 2282 2298 0 +5.40(+0.24%)
Mar 18, 2016 2292 2306 2281 2293 0 +8.62(+0.38%)
Mar 17, 2016 2244 2294 2239 2284 0 +44.47(+1.99%)
Mar 16, 2016 2233 2249 2222 2240 0 +2.23(+0.10%)
Mar 15, 2016 2219 2244 2216 2238 0 +0.23(+0.01%)
Mar 14, 2016 2231 2247 2223 2237 0 -3.02(-0.13%)
Mar 11, 2016 2230 2254 2225 2240 0 +28.97(+1.31%)
Mar 10, 2016 2224 2233 2194 2211 0 -5.77(-0.26%)
Mar 09, 2016 2225 2230 2209 2217 0 -1.20(-0.05%)
Mar 08, 2016 2217 2232 2209 2218 0 -15.81(-0.71%)
Mar 07, 2016 2228 2243 2216 2234 0 -4.74(-0.21%)
Mar 04, 2016 2225 2248 2220 2239 0 +16.35(+0.74%)
Mar 03, 2016 2217 2232 2207 2223 0 +6.79(+0.31%)
Mar 02, 2016 2196 2222 2192 2216 0 +13.41(+0.61%)
Mar 01, 2016 2169 2207 2161 2202 0 +34.95(+1.61%)
Feb 29, 2016 2183 2199 2163 2167 0 -17.93(-0.82%)
Feb 26, 2016 2192 2206 2174 2185 0 +4.99(+0.23%)
Feb 25, 2016 2143 2185 2138 2180 0 +32.53(+1.51%)
Feb 24, 2016 2128 2155 2103 2148 0 +0.77(+0.04%)
Feb 23, 2016 2154 2163 2134 2147 0 -15.75(-0.73%)
Feb 22, 2016 2147 2178 2139 2163 0 +36.59(+1.72%)
Feb 19, 2016 2124 2136 2106 2126 0 -4.99(-0.23%)
Feb 18, 2016 2140 2148 2123 2131 0 -6.89(-0.32%)
Feb 17, 2016 2124 2152 2119 2138 0 +28.27(+1.34%)
Feb 16, 2016 2101 2123 2083 2110 0 +39.01(+1.88%)
Feb 12, 2016 2071 2071 2071 2071 0 +49.15(+2.43%)
Feb 11, 2016 2034 2058 1998 2022 0 -50.21(-2.42%)
Feb 10, 2016 2077 2086 2067 2072 0 -7.52(-0.36%)
Feb 09, 2016 2045 2097 2042 2079 0 +9.18(+0.44%)
Feb 08, 2016 2071 2081 2039 2070 0 -20.77(-0.99%)
Feb 05, 2016 2117 2125 2075 2091 0 -27.52(-1.30%)
Feb 04, 2016 2085 2135 2076 2119 0 +33.58(+1.61%)
Feb 03, 2016 2066 2089 2031 2085 0 +31.39(+1.53%)
Feb 02, 2016 2060 2066 2035 2054 0 -33.51(-1.61%)
Feb 01, 2016 2101 2108 2075 2087 0 -26.08(-1.23%)
Jan 29, 2016 2073 2114 2065 2113 0 +55.81(+2.71%)
Jan 28, 2016 2056 2070 2037 2057 0 +15.22(+0.75%)
Jan 27, 2016 2050 2083 2025 2042 0 -13.92(-0.68%)
Jan 26, 2016 2032 2069 2022 2056 0 +33.07(+1.63%)
Jan 25, 2016 2044 2055 2020 2023 0 -22.24(-1.09%)
Jan 22, 2016 2060 2065 2017 2045 0 -0.17(-0.01%)
Jan 21, 2016 2024 2070 2017 2045 0 +23.48(+1.16%)
Jan 20, 2016 2016 2043 1984 2022 0 -26.64(-1.30%)
Jan 19, 2016 2069 2078 2029 2049 0 -0.62(-0.03%)
Jan 15, 2016 2049 2049 2049 2049 0 -46.92(-2.24%)
Jan 14, 2016 2063 2110 2051 2096 0 +38.69(+1.88%)
Jan 13, 2016 2105 2114 2053 2057 0 -33.71(-1.61%)
Jan 12, 2016 2102 2109 2068 2091 0 +3.09(+0.15%)
Jan 11, 2016 2091 2146 2068 2088 0 +4.10(+0.20%)
Jan 08, 2016 2120 2131 2077 2084 0 -26.23(-1.24%)
Jan 07, 2016 2140 2163 2102 2110 0 -68.30(-3.14%)
Jan 06, 2016 2185 2207 2164 2178 0 -39.75(-1.79%)
Jan 05, 2016 2212 2225 2197 2218 0 +5.23(+0.24%)
Jan 04, 2016 2204 2219 2183 2213 0 -31.78(-1.42%)
Dec 31, 2015 2245 2245 2245 2245 0 -4.66(-0.21%)
Dec 30, 2015 2262 2274 2245 2249 0 -16.03(-0.71%)
Dec 29, 2015 2251 2277 2248 2265 0 +25.74(+1.15%)
Dec 28, 2015 2233 2247 2223 2240 0 +1.45(+0.06%)
Dec 24, 2015 2238 2238 2238 2238 0 -4.54(-0.20%)
Dec 23, 2015 2217 2248 2216 2243 0 +32.62(+1.48%)
Dec 22, 2015 2206 2220 2187 2210 0 +14.15(+0.64%)
Dec 21, 2015 2193 2208 2178 2196 0 +12.96(+0.59%)
Dec 18, 2015 2195 2209 2182 2183 0 -23.29(-1.06%)
Dec 17, 2015 2238 2247 2205 2206 0 -32.30(-1.44%)
Dec 16, 2015 2208 2251 2200 2239 0 +42.37(+1.93%)
Dec 15, 2015 2214 2229 2189 2196 0 -21.50(-0.97%)
Dec 14, 2015 2213 2231 2186 2218 0 +6.48(+0.29%)
Dec 11, 2015 2218 2237 2203 2211 0 -30.69(-1.37%)
Dec 10, 2015 2231 2261 2218 2242 0 +10.62(+0.48%)
Dec 09, 2015 2216 2254 2205 2231 0 +3.78(+0.17%)
Dec 08, 2015 2222 2243 2208 2228 0 -20.13(-0.90%)
Dec 07, 2015 2250 2255 2233 2248 0 -7.91(-0.35%)
Dec 04, 2015 2223 2261 2216 2256 0 +37.10(+1.67%)
Dec 03, 2015 2233 2243 2212 2218 0 -7.18(-0.32%)
Dec 02, 2015 2240 2250 2221 2226 0 -19.41(-0.86%)
Dec 01, 2015 2237 2256 2229 2245 0 +14.30(+0.64%)
Nov 30, 2015 2255 2262 2230 2231 0 -26.04(-1.15%)
Nov 27, 2015 2254 2262 2246 2257 0 -0.33(-0.01%)
Nov 25, 2015 2257 2257 2257 2257 0 -10.77(-0.47%)
Nov 24, 2015 2254 2280 2246 2268 0 -2.52(-0.11%)
Nov 23, 2015 2270 2280 2255 2270 0 -4.09(-0.18%)
Nov 20, 2015 2273 2291 2271 2275 0 +16.87(+0.75%)
Nov 19, 2015 2258 2271 2249 2258 0 -5.07(-0.22%)
Nov 18, 2015 2242 2266 2233 2263 0 +15.27(+0.68%)
Nov 17, 2015 2263 2274 2232 2247 0 -5.37(-0.24%)
Nov 16, 2015 2217 2262 2212 2253 0 +20.53(+0.92%)
Nov 13, 2015 2226 2257 2213 2232 0 -7.78(-0.35%)
Nov 12, 2015 2249 2280 2230 2240 0 -26.79(-1.18%)
Nov 11, 2015 2249 2281 2244 2267 0 +22.55(+1.00%)
Nov 10, 2015 2225 2254 2217 2244 0 +10.95(+0.49%)
Nov 09, 2015 2242 2251 2214 2233 0 -16.71(-0.74%)
Nov 06, 2015 2225 2252 2213 2250 0 +10.34(+0.46%)
Nov 05, 2015 2234 2249 2220 2240 0 +3.55(+0.16%)
Nov 04, 2015 2238 2252 2228 2236 0 -0.24(-0.01%)
Nov 03, 2015 2221 2249 2214 2236 0 +6.05(+0.27%)
Nov 02, 2015 2199 2233 2194 2230 0 +33.92(+1.54%)
Oct 30, 2015 2211 2221 2192 2196 0 -18.20(-0.82%)
Oct 29, 2015 2206 2220 2194 2215 0 -2.71(-0.12%)
Oct 28, 2015 2208 2226 2193 2217 0 +7.85(+0.36%)
Oct 27, 2015 2208 2223 2193 2210 0 -8.92(-0.40%)
Oct 26, 2015 2218 2229 2208 2218 0 +0.24(+0.01%)
Oct 23, 2015 2231 2239 2207 2218 0 -2.44(-0.11%)
Oct 22, 2015 2165 2233 2160 2221 0 +62.70(+2.91%)
Oct 21, 2015 2153 2183 2146 2158 0 +12.37(+0.58%)
Oct 20, 2015 2136 2164 2125 2146 0 +8.22(+0.38%)
Oct 19, 2015 2130 2163 2120 2137 0 -5.62(-0.26%)
Oct 16, 2015 2137 2161 2108 2143 0 +32.78(+1.55%)
Oct 15, 2015 2099 2118 2084 2110 0 +25.89(+1.24%)
Oct 14, 2015 2101 2110 2077 2084 0 -22.73(-1.08%)
Oct 13, 2015 2110 2129 2102 2107 0 -17.57(-0.83%)
Oct 12, 2015 2117 2130 2109 2125 0 +4.27(+0.20%)
Oct 09, 2015 2115 2131 2108 2120 0 +6.81(+0.32%)
Oct 08, 2015 2082 2121 2073 2114 0 +20.73(+0.99%)
Oct 07, 2015 2080 2100 2066 2093 0 +33.69(+1.64%)
Oct 06, 2015 2049 2070 2042 2059 0 +14.02(+0.69%)
Oct 05, 2015 2014 2061 2004 2045 0 +74.46(+3.78%)
Oct 02, 2015 1921 1973 1914 1971 0 +26.54(+1.37%)
Oct 01, 2015 1945 1959 1916 1944 0 -4.48(-0.23%)
Sep 30, 2015 1927 1956 1917 1949 0 +34.87(+1.82%)
Sep 29, 2015 1891 1919 1886 1914 0 +19.07(+1.01%)
Sep 28, 2015 1918 1928 1892 1895 0 -40.81(-2.11%)
Sep 25, 2015 1943 1949 1927 1935 0 +7.70(+0.40%)
Sep 24, 2015 1920 1951 1904 1928 0 -10.69(-0.55%)
Sep 23, 2015 1943 1958 1926 1938 0 -5.24(-0.27%)
Sep 22, 2015 1934 1954 1916 1944 0 -20.76(-1.06%)
Sep 21, 2015 1958 1976 1950 1964 0 +13.57(+0.70%)
Sep 18, 2015 1975 1979 1942 1951 0 -45.30(-2.27%)
Sep 17, 2015 2009 2035 1990 1996 0 -31.15(-1.54%)
Sep 16, 2015 2003 2033 1996 2027 0 +33.41(+1.68%)
Sep 15, 2015 1970 2003 1958 1994 0 +33.92(+1.73%)
Sep 14, 2015 1972 1975 1948 1960 0 -11.35(-0.58%)
Sep 11, 2015 1956 1972 1942 1971 0 +14.72(+0.75%)
Sep 10, 2015 1954 1971 1944 1957 0 +3.16(+0.16%)
Sep 09, 2015 2000 2004 1949 1953 0 -28.66(-1.45%)
Sep 08, 2015 1956 1984 1942 1982 0 +62.30(+3.25%)
Sep 04, 2015 1920 1920 1920 1920 0 -32.31(-1.66%)
Sep 03, 2015 1962 1977 1944 1952 0 +3.18(+0.16%)
Sep 02, 2015 1928 1950 1906 1949 0 +43.51(+2.28%)
Sep 01, 2015 1923 1938 1893 1905 0 -60.67(-3.09%)
Aug 31, 2015 1973 1985 1949 1966 0 -27.76(-1.39%)
Aug 28, 2015 1981 1998 1971 1994 0 +8.21(+0.41%)
Aug 27, 2015 1956 1990 1942 1986 0 +54.28(+2.81%)
Aug 26, 2015 1913 1936 1874 1931 0 +60.92(+3.26%)
Aug 25, 2015 1964 1968 1868 1870 0 -35.90(-1.88%)
Aug 24, 2015 1857 1953 1716 1906 0 -55.94(-2.85%)
Aug 21, 2015 1989 2005 1960 1962 0 -42.95(-2.14%)
Aug 20, 2015 2030 2040 2004 2005 0 -44.62(-2.18%)
Aug 19, 2015 2059 2072 2041 2050 0 -25.89(-1.25%)
Aug 18, 2015 2078 2086 2067 2076 0 -7.71(-0.37%)
Aug 17, 2015 2062 2086 2050 2083 0 +11.38(+0.55%)
Aug 14, 2015 2050 2075 2047 2072 0 +15.82(+0.77%)
Aug 13, 2015 2057 2068 2045 2056 0 -5.24(-0.25%)
Aug 12, 2015 2040 2064 2024 2062 0 +3.49(+0.17%)
Aug 11, 2015 2074 2077 2051 2058 0 -34.59(-1.65%)
Aug 10, 2015 2071 2097 2071 2093 0 +32.42(+1.57%)
Aug 07, 2015 2068 2078 2048 2060 0 -14.04(-0.68%)
Aug 06, 2015 2085 2090 2067 2074 0 -7.19(-0.35%)
Aug 05, 2015 2087 2103 2076 2081 0 +10.84(+0.52%)
Aug 04, 2015 2074 2086 2064 2071 0 -1.42(-0.07%)
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.