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, 2009 1336 1343 1304 1318 0 -14.26(-1.07%)
Sep 29, 2009 1344 1355 1329 1332 0 -8.33(-0.62%)
Sep 28, 2009 1323 1349 1319 1341 0 +23.45(+1.78%)
Sep 25, 2009 1322 1333 1301 1317 0 -17.38(-1.30%)
Sep 24, 2009 1362 1369 1321 1335 0 -23.01(-1.69%)
Sep 23, 2009 1372 1391 1354 1358 0 -7.96(-0.58%)
Sep 22, 2009 1365 1375 1354 1366 0 +17.79(+1.32%)
Sep 21, 2009 1331 1357 1322 1348 0 +7.28(+0.54%)
Sep 18, 2009 1357 1362 1335 1341 0 -21.92(-1.61%)
Sep 17, 2009 1357 1387 1326 1363 0 +17.63(+1.31%)
Sep 16, 2009 1329 1369 1323 1345 0 +33.69(+2.57%)
Sep 15, 2009 1290 1320 1281 1311 0 +27.29(+2.13%)
Sep 14, 2009 1245 1288 1235 1284 0 +30.15(+2.40%)
Sep 11, 2009 1265 1271 1248 1254 0 -8.82(-0.70%)
Sep 10, 2009 1257 1269 1236 1263 0 +9.39(+0.75%)
Sep 09, 2009 1217 1262 1232 1253 0 +24.77(+2.02%)
Sep 08, 2009 1229 1241 1215 1228 0 +29.02(+2.42%)
Sep 04, 2009 1199 1199 1199 0 +24.65(+2.10%)
Sep 03, 2009 1167 1179 1160 1175 0 +17.27(+1.49%)
Sep 02, 2009 1155 1168 1144 1158 0 +0.46(+0.04%)
Sep 01, 2009 1183 1199 1153 1157 0 -32.19(-2.71%)
Aug 31, 2009 1189 1195 1176 1189 0 -12.29(-1.02%)
Aug 28, 2009 1216 1219 1191 1202 0 -5.83(-0.48%)
Aug 27, 2009 1199 1213 1187 1207 0 +5.55(+0.46%)
Aug 26, 2009 1211 1216 1193 1202 0 -11.20(-0.92%)
Aug 25, 2009 1209 1227 1204 1213 0 +7.42(+0.62%)
Aug 24, 2009 1212 1223 1195 1206 0 +1.52(+0.13%)
Aug 21, 2009 1195 1210 1184 1204 0 +28.51(+2.43%)
Aug 20, 2009 1163 1180 1157 1176 0 +18.16(+1.57%)
Aug 19, 2009 1140 1166 1136 1157 0 -3.55(-0.31%)
Aug 18, 2009 1153 1166 1147 1161 0 +24.81(+2.18%)
Aug 17, 2009 1151 1157 1132 1136 0 -46.33(-3.92%)
Aug 14, 2009 1193 1198 1169 1182 0 -19.24(-1.60%)
Aug 13, 2009 1206 1212 1181 1202 0 +5.62(+0.47%)
Aug 12, 2009 1170 1209 1163 1196 0 +18.16(+1.54%)
Aug 11, 2009 1198 1204 1168 1178 0 -26.84(-2.23%)
Aug 10, 2009 1211 1224 1192 1205 0 -11.84(-0.97%)
Aug 07, 2009 1210 1228 1198 1217 0 +21.00(+1.76%)
Aug 06, 2009 1190 1205 1177 1196 0 +17.22(+1.46%)
Aug 05, 2009 1179 1191 1165 1178 0 +4.48(+0.38%)
Aug 04, 2009 1166 1180 1151 1174 0 +8.04(+0.69%)
Aug 03, 2009 1157 1174 1145 1166 0 +24.29(+2.13%)
Jul 31, 2009 1133 1150 1127 1142 0 +15.64(+1.39%)
Jul 30, 2009 1119 1145 1114 1126 0 +44.59(+4.12%)
Jul 29, 2009 1088 1094 1068 1081 0 -13.51(-1.23%)
Jul 28, 2009 1080 1106 1074 1095 0 +9.60(+0.88%)
Jul 27, 2009 1088 1094 1070 1085 0 +13.84(+1.29%)
Jul 25, 2009 1054 1085 1044 1071 0 -5.88(-0.55%)
Jul 24, 2009 1072 1085 1057 1077 0 +2.69(+0.25%)
Jul 23, 2009 1051 1086 1044 1075 0 +24.96(+2.38%)
Jul 22, 2009 1037 1060 1029 1050 0 +6.95(+0.67%)
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.