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 (%)
Sep 30, 2011 1260 1272 1231 1234 0 -46.63(-3.64%)
Sep 29, 2011 1285 1293 1256 1280 0 +19.94(+1.58%)
Sep 28, 2011 1290 1307 1257 1260 0 -29.58(-2.29%)
Sep 27, 2011 1295 1316 1281 1290 0 +18.06(+1.42%)
Sep 26, 2011 1255 1275 1233 1272 0 +28.08(+2.26%)
Sep 23, 2011 1229 1253 1222 1244 0 +10.29(+0.83%)
Sep 22, 2011 1243 1256 1215 1234 0 -53.55(-4.16%)
Sep 21, 2011 1327 1341 1285 1287 0 -42.53(-3.20%)
Sep 20, 2011 1338 1355 1323 1330 0 -3.60(-0.27%)
Sep 19, 2011 1319 1341 1306 1333 0 -11.62(-0.86%)
Sep 16, 2011 1346 1357 1328 1345 0 +9.75(+0.73%)
Sep 15, 2011 1321 1339 1315 1335 0 +24.13(+1.84%)
Sep 14, 2011 1287 1330 1266 1311 0 +26.14(+2.03%)
Sep 13, 2011 1264 1291 1251 1285 0 +24.97(+1.98%)
Sep 12, 2011 1244 1272 1229 1260 0 +4.28(+0.34%)
Sep 09, 2011 1275 1291 1249 1256 0 -34.80(-2.70%)
Sep 08, 2011 1296 1309 1283 1290 0 -15.01(-1.15%)
Sep 07, 2011 1285 1308 1278 1305 0 +42.76(+3.39%)
Sep 06, 2011 1250 1265 1237 1263 0 -29.66(-2.30%)
Sep 02, 2011 1292 1292 1292 0 -36.64(-2.76%)
Sep 01, 2011 1344 1357 1324 1329 0 -17.17(-1.28%)
Aug 31, 2011 1343 1359 1335 1346 0 +18.50(+1.39%)
Aug 30, 2011 1317 1336 1304 1328 0 +5.99(+0.45%)
Aug 29, 2011 1303 1323 1300 1322 0 +38.23(+2.98%)
Aug 26, 2011 1263 1292 1241 1283 0 +15.78(+1.24%)
Aug 25, 2011 1300 1308 1261 1268 0 -21.74(-1.69%)
Aug 24, 2011 1269 1293 1262 1289 0 +14.27(+1.12%)
Aug 23, 2011 1244 1276 1238 1275 0 +36.37(+2.94%)
Aug 22, 2011 1269 1271 1233 1239 0 -0.35(-0.03%)
Aug 19, 2011 1239 1275 1234 1239 0 -14.56(-1.16%)
Aug 18, 2011 1287 1291 1243 1254 0 -70.18(-5.30%)
Aug 17, 2011 1336 1349 1314 1324 0 -2.69(-0.20%)
Aug 16, 2011 1331 1339 1312 1326 0 -19.15(-1.42%)
Aug 15, 2011 1332 1349 1322 1346 0 +28.29(+2.15%)
Aug 12, 2011 1312 1329 1297 1317 0 +21.04(+1.62%)
Aug 11, 2011 1255 1313 1245 1296 0 +47.93(+3.84%)
Aug 10, 2011 1297 1303 1242 1248 0 -64.65(-4.92%)
Aug 09, 2011 1299 1316 1234 1313 0 +47.03(+3.71%)
Aug 08, 2011 1299 1325 1260 1266 0 -85.14(-6.30%)
Aug 05, 2011 1364 1381 1322 1351 0 +3.68(+0.27%)
Aug 04, 2011 1405 1409 1345 1347 0 -83.19(-5.81%)
Aug 03, 2011 1419 1435 1400 1431 0 +13.97(+0.99%)
Aug 02, 2011 1453 1466 1411 1417 0 -54.46(-3.70%)
Aug 01, 2011 1497 1502 1451 1471 0 -6.05(-0.41%)
Jul 29, 2011 1475 1491 1462 1477 0 -6.53(-0.44%)
Jul 28, 2011 1493 1509 1482 1484 0 -5.53(-0.37%)
Jul 27, 2011 1518 1520 1485 1489 0 -36.90(-2.42%)
Jul 26, 2011 1553 1558 1519 1526 0 -34.67(-2.22%)
Jul 25, 2011 1556 1572 1547 1561 0 -6.45(-0.41%)
Jul 22, 2011 1578 1580 1562 1567 0 -9.43(-0.60%)
Jul 21, 2011 1567 1586 1556 1577 0 +23.05(+1.48%)
Jul 20, 2011 1554 1563 1537 1554 0 +4.52(+0.29%)
Jul 19, 2011 1539 1557 1532 1549 0 +18.92(+1.24%)
Jul 18, 2011 1535 1539 1519 1530 0 -11.77(-0.76%)
Jul 15, 2011 1544 1555 1529 1542 0 +0.22(+0.01%)
Jul 14, 2011 1550 1565 1537 1542 0 -6.68(-0.43%)
Jul 13, 2011 1551 1570 1546 1548 0 +9.55(+0.62%)
Jul 12, 2011 1547 1559 1537 1539 0 -13.93(-0.90%)
Jul 11, 2011 1558 1565 1545 1553 0 -25.02(-1.59%)
Jul 08, 2011 1580 1585 1567 1578 0 -20.99(-1.31%)
Jul 07, 2011 1594 1608 1586 1599 0 +18.85(+1.19%)
Jul 06, 2011 1571 1585 1568 1580 0 +7.86(+0.50%)
Jul 05, 2011 1581 1587 1564 1572 0 -11.24(-0.71%)
Jul 01, 2011 1583 1583 1583 0 +28.39(+1.83%)
Jun 30, 2011 1531 1562 1529 1555 0 +27.51(+1.80%)
Jun 29, 2011 1529 1535 1516 1527 0 +7.14(+0.47%)
Jun 28, 2011 1509 1521 1500 1520 0 +16.41(+1.09%)
Jun 27, 2011 1486 1513 1482 1504 0 +17.73(+1.19%)
Jun 24, 2011 1512 1515 1483 1486 0 -22.47(-1.49%)
Jun 23, 2011 1502 1510 1482 1509 0 -11.51(-0.76%)
Jun 22, 2011 1527 1538 1518 1520 0 -10.78(-0.70%)
Jun 21, 2011 1517 1539 1510 1531 0 +22.46(+1.49%)
Jun 20, 2011 1505 1512 1503 1508 0 +4.39(+0.29%)
Jun 17, 2011 1512 1518 1496 1504 0 +6.48(+0.43%)
Jun 16, 2011 1483 1507 1479 1498 0 +4.44(+0.30%)
Jun 15, 2011 1499 1512 1486 1493 0 -19.28(-1.27%)
Jun 14, 2011 1502 1522 1500 1512 0 +21.86(+1.47%)
Jun 13, 2011 1488 1500 1481 1491 0 +3.59(+0.24%)
Jun 10, 2011 1501 1504 1478 1487 0 -21.73(-1.44%)
Jun 09, 2011 1500 1519 1496 1509 0 +9.80(+0.65%)
Jun 08, 2011 1500 1510 1491 1499 0 -0.51(-0.03%)
Jun 07, 2011 1504 1516 1498 1499 0 +2.32(+0.15%)
Jun 06, 2011 1504 1514 1490 1497 0 -15.45(-1.02%)
Jun 03, 2011 1511 1524 1505 1513 0 -22.35(-1.46%)
May 24, 2011 1553 1559 1532 1535 0 -15.14(-0.98%)
May 23, 2011 1549 1558 1536 1550 0 -24.40(-1.55%)
May 20, 2011 1591 1594 1567 1574 0 -18.45(-1.16%)
May 19, 2011 1588 1602 1583 1593 0 +11.19(+0.71%)
May 18, 2011 1569 1588 1558 1582 0 +11.29(+0.72%)
May 17, 2011 1579 1586 1559 1570 0 -16.40(-1.03%)
May 16, 2011 1589 1602 1579 1587 0 -8.42(-0.53%)
May 13, 2011 1612 1615 1585 1595 0 -17.22(-1.07%)
May 12, 2011 1601 1616 1593 1612 0 +5.54(+0.34%)
May 11, 2011 1618 1628 1599 1607 0 -16.39(-1.01%)
May 10, 2011 1618 1632 1614 1623 0 +10.34(+0.64%)
May 09, 2011 1603 1619 1599 1613 0 +6.61(+0.41%)
May 06, 2011 1616 1626 1600 1606 0 +8.78(+0.55%)
May 05, 2011 1615 1624 1590 1598 0 -23.99(-1.48%)
May 04, 2011 1640 1645 1611 1622 0 -19.33(-1.18%)
May 03, 2011 1631 1647 1625 1641 0 +3.31(+0.20%)
May 02, 2011 1637 1640 1634 1638 0 +1.23(+0.08%)
Apr 29, 2011 1645 1651 1630 1636 0 -3.24(-0.20%)
Apr 28, 2011 1633 1648 1623 1640 0 +7.15(+0.44%)
Apr 27, 2011 1612 1642 1604 1632 0 +22.29(+1.38%)
Apr 26, 2011 1597 1625 1593 1610 0 +6.79(+0.42%)
Apr 25, 2011 1614 1616 1600 1603 0 -6.22(-0.39%)
Apr 21, 2011 1642 1650 1593 1610 0 -12.52(-0.77%)
Apr 20, 2011 1620 1634 1606 1622 0 +25.68(+1.61%)
Apr 19, 2011 1581 1602 1577 1596 0 +18.62(+1.18%)
Apr 18, 2011 1575 1585 1553 1578 0 -16.43(-1.03%)
Apr 15, 2011 1596 1609 1587 1594 0 +0.89(+0.06%)
Apr 14, 2011 1585 1598 1568 1593 0 -0.03(-0.00%)
Apr 13, 2011 1600 1606 1585 1593 0 -4.25(-0.27%)
Apr 12, 2011 1599 1607 1583 1598 0 -13.09(-0.81%)
Apr 11, 2011 1613 1624 1604 1611 0 +2.51(+0.16%)
Apr 08, 2011 1626 1630 1598 1608 0 -8.66(-0.54%)
Apr 07, 2011 1624 1629 1604 1617 0 -13.22(-0.81%)
Apr 06, 2011 1633 1637 1618 1630 0 +8.04(+0.50%)
Apr 05, 2011 1626 1639 1615 1622 0 -9.37(-0.57%)
Apr 04, 2011 1637 1643 1622 1631 0 +9.24(+0.57%)
Apr 01, 2011 1614 1637 1609 1622 0 +14.17(+0.88%)
Mar 31, 2011 1604 1616 1598 1608 0 +0.48(+0.03%)
Mar 30, 2011 1602 1615 1599 1608 0 +12.37(+0.78%)
Mar 29, 2011 1581 1598 1572 1595 0 +10.53(+0.66%)
Mar 28, 2011 1591 1598 1580 1585 0 -4.96(-0.31%)
Mar 25, 2011 1593 1601 1582 1590 0 +0.51(+0.03%)
Mar 24, 2011 1580 1592 1566 1589 0 +19.38(+1.23%)
Mar 23, 2011 1557 1575 1546 1570 0 +13.54(+0.87%)
Mar 22, 2011 1571 1573 1552 1556 0 -11.92(-0.76%)
Mar 21, 2011 1573 1578 1562 1568 0 +31.62(+2.06%)
Mar 18, 2011 1555 1564 1531 1536 0 +7.16(+0.47%)
Mar 17, 2011 1529 1551 1516 1529 0 +24.28(+1.61%)
Mar 16, 2011 1535 1543 1491 1505 0 -39.54(-2.56%)
Mar 15, 2011 1521 1555 1517 1545 0 -19.88(-1.27%)
Mar 14, 2011 1569 1576 1538 1564 0 -26.23(-1.65%)
Mar 11, 2011 1566 1600 1562 1591 0 +14.56(+0.92%)
Mar 10, 2011 1596 1607 1571 1576 0 -42.99(-2.66%)
Mar 09, 2011 1618 1626 1599 1619 0 -1.89(-0.12%)
Mar 08, 2011 1605 1633 1595 1621 0 +20.26(+1.27%)
Mar 07, 2011 1611 1624 1583 1601 0 -7.03(-0.44%)
Mar 04, 2011 1630 1634 1593 1608 0 -19.65(-1.21%)
Mar 03, 2011 1623 1639 1616 1627 0 +31.43(+1.97%)
Mar 02, 2011 1586 1614 1582 1596 0 +6.06(+0.38%)
Mar 01, 2011 1637 1642 1588 1590 0 -39.07(-2.40%)
Feb 28, 2011 1628 1640 1619 1629 0 +11.31(+0.70%)
Feb 25, 2011 1610 1622 1599 1618 0 +17.38(+1.09%)
Feb 24, 2011 1584 1610 1573 1600 0 +4.83(+0.30%)
Feb 23, 2011 1612 1623 1578 1595 0 -27.16(-1.67%)
Feb 22, 2011 1635 1651 1614 1623 0 -40.57(-2.44%)
Feb 18, 2011 1663 1663 1663 0 +0.52(+0.03%)
Feb 17, 2011 1650 1668 1647 1663 0 +4.47(+0.27%)
Feb 16, 2011 1655 1665 1645 1658 0 +1.42(+0.09%)
Feb 15, 2011 1654 1660 1642 1657 0 -0.13(-0.01%)
Feb 14, 2011 1656 1666 1652 1657 0 +7.20(+0.44%)
Feb 11, 2011 1630 1657 1627 1650 0 +8.92(+0.54%)
Feb 10, 2011 1630 1645 1620 1641 0 +2.31(+0.14%)
Feb 09, 2011 1633 1644 1621 1638 0 +4.47(+0.27%)
Feb 08, 2011 1618 1638 1614 1634 0 +20.49(+1.27%)
Feb 07, 2011 1608 1625 1601 1614 0 +19.73(+1.24%)
Feb 04, 2011 1601 1605 1582 1594 0 +5.31(+0.33%)
Feb 03, 2011 1592 1601 1579 1588 0 -6.90(-0.43%)
Feb 02, 2011 1594 1609 1585 1595 0 +2.94(+0.18%)
Feb 01, 2011 1571 1600 1565 1592 0 +34.30(+2.20%)
Jan 31, 2011 1559 1569 1550 1558 0 +0.32(+0.02%)
Jan 28, 2011 1580 1596 1551 1558 0 -16.50(-1.05%)
Jan 27, 2011 1562 1583 1554 1574 0 +15.78(+1.01%)
Jan 26, 2011 1567 1574 1551 1559 0 -0.36(-0.02%)
Jan 25, 2011 1560 1574 1542 1559 0 -5.99(-0.38%)
Jan 24, 2011 1551 1570 1541 1565 0 +22.11(+1.43%)
Jan 21, 2011 1494 1558 1519 1543 0 +53.66(+3.60%)
Jan 20, 2011 1490 1500 1472 1489 0 -0.25(-0.02%)
Jan 19, 2011 1502 1506 1480 1489 0 -11.51(-0.77%)
Jan 18, 2011 1512 1518 1495 1501 0 -3.49(-0.23%)
Jan 14, 2011 1504 1504 1504 0 +5.89(+0.39%)
Jan 13, 2011 1505 1511 1494 1498 0 -4.27(-0.28%)
Jan 12, 2011 1496 1508 1491 1503 0 +9.67(+0.65%)
Jan 11, 2011 1493 1504 1486 1493 0 +10.58(+0.71%)
Jan 10, 2011 1483 1495 1473 1483 0 +1.11(+0.07%)
Jan 07, 2011 1488 1502 1467 1481 0 -5.14(-0.35%)
Jan 06, 2011 1494 1500 1478 1487 0 -3.89(-0.26%)
Jan 05, 2011 1480 1499 1475 1490 0 +3.13(+0.21%)
Jan 04, 2011 1478 1493 1463 1487 0 +4.62(+0.31%)
Jan 03, 2011 1484 1490 1472 1483 0 +11.30(+0.77%)
Dec 31, 2010 1360 1476 1462 1471 0 +2.97(+0.20%)
Dec 30, 2010 1473 1478 1465 1468 0 -4.62(-0.31%)
Dec 29, 2010 1478 1486 1471 1473 0 -0.66(-0.04%)
Dec 28, 2010 1472 1481 1464 1474 0 +5.25(+0.36%)
Dec 27, 2010 1454 1472 1451 1468 0 +8.28(+0.57%)
Dec 23, 2010 1458 1467 1455 1460 0 -0.20(-0.01%)
Dec 22, 2010 1452 1465 1447 1460 0 +6.29(+0.43%)
Dec 21, 2010 1449 1462 1442 1454 0 +6.89(+0.48%)
Dec 20, 2010 1447 1453 1438 1447 0 +5.42(+0.38%)
Dec 17, 2010 1444 1448 1432 1442 0 -5.39(-0.37%)
Dec 16, 2010 1433 1454 1426 1447 0 +12.20(+0.85%)
Dec 15, 2010 1439 1450 1426 1435 0 -6.50(-0.45%)
Dec 14, 2010 1436 1452 1430 1441 0 +4.19(+0.29%)
Dec 10, 2010 1418 1446 1412 1437 0 +25.42(+1.80%)
Dec 09, 2010 1420 1421 1406 1412 0 +2.59(+0.18%)
Dec 08, 2010 1408 1420 1396 1409 0 -2.08(-0.15%)
Dec 07, 2010 1417 1433 1403 1411 0 +6.71(+0.48%)
Dec 06, 2010 1403 1414 1397 1405 0 -2.37(-0.17%)
Dec 03, 2010 1390 1409 1387 1407 0 +6.29(+0.45%)
Dec 02, 2010 1381 1406 1379 1401 0 +20.75(+1.50%)
Dec 01, 2010 1361 1383 1361 1380 0 +38.37(+2.86%)
Nov 30, 2010 1330 1349 1327 1342 0 -5.74(-0.43%)
Nov 29, 2010 1336 1353 1326 1347 0 +3.85(+0.29%)
Nov 26, 2010 1344 1352 1338 1343 0 -12.88(-0.95%)
Nov 24, 2010 1341 1356 1356 1356 0 +23.87(+1.79%)
Nov 23, 2010 1338 1342 1323 1332 0 -20.89(-1.54%)
Nov 22, 2010 1355 1361 1335 1353 0 -7.32(-0.54%)
Nov 19, 2010 1354 1364 1344 1361 0 +6.62(+0.49%)
Nov 18, 2010 1346 1364 1344 1354 0 +23.75(+1.79%)
Nov 17, 2010 1334 1340 1326 1330 0 -4.58(-0.34%)
Nov 16, 2010 1355 1357 1328 1335 0 -32.25(-2.36%)
Nov 15, 2010 1365 1379 1361 1367 0 +4.22(+0.31%)
Nov 12, 2010 1366 1377 1354 1363 0 -11.11(-0.81%)
Nov 11, 2010 1375 1384 1361 1374 0 -9.91(-0.72%)
Nov 10, 2010 1385 1392 1371 1384 0 -0.72(-0.05%)
Nov 09, 2010 1399 1403 1379 1385 0 -14.32(-1.02%)
Nov 08, 2010 1392 1404 1388 1399 0 +1.45(+0.10%)
Nov 05, 2010 1388 1407 1382 1398 0 +13.00(+0.94%)
Nov 04, 2010 1368 1394 1364 1385 0 +31.09(+2.30%)
Nov 03, 2010 1349 1358 1335 1353 0 +5.33(+0.40%)
Nov 02, 2010 1347 1356 1342 1348 0 +6.91(+0.52%)
Nov 01, 2010 1352 1360 1334 1341 0 -5.03(-0.37%)
Oct 29, 2010 1347 1354 1339 1346 0 -5.12(-0.38%)
Oct 28, 2010 1364 1372 1341 1351 0 -12.80(-0.94%)
Oct 27, 2010 1359 1367 1347 1364 0 -5.22(-0.38%)
Oct 25, 2010 1377 1385 1366 1369 0 +107.01(+8.48%)
Oct 23, 2010 1292 1296 1131 1262 0 -101.91(-7.47%)
Oct 22, 2010 1369 1373 1359 1364 0 -3.50(-0.26%)
Oct 21, 2010 1363 1383 1357 1368 0 +9.89(+0.73%)
Oct 20, 2010 1351 1367 1337 1358 0 +5.81(+0.43%)
Oct 19, 2010 1358 1368 1342 1352 0 -20.66(-1.51%)
Oct 18, 2010 1372 1379 1361 1373 0 +2.04(+0.15%)
Oct 15, 2010 1393 1396 1358 1371 0 -32.24(-2.30%)
Oct 14, 2010 1412 1414 1389 1403 0 -0.84(-0.06%)
Oct 13, 2010 1402 1420 1396 1404 0 +9.26(+0.66%)
Oct 12, 2010 1383 1402 1374 1395 0 +34.95(+2.57%)
Oct 11, 2010 1375 1377 1356 1360 0 -8.97(-0.66%)
Oct 08, 2010 1366 1379 1356 1369 0 +8.46(+0.62%)
Oct 07, 2010 1365 1371 1348 1360 0 +1.67(+0.12%)
Oct 06, 2010 1336 1364 1335 1358 0 +21.51(+1.61%)
Oct 05, 2010 1314 1342 1311 1337 0 +35.45(+2.72%)
Oct 04, 2010 1317 1323 1295 1301 0 -16.21(-1.23%)
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.