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: MSECTOR2 )

980.94 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 (%)
Apr 30, 2015 1049 1058 1042 1046 0 -4.51(-0.43%)
Apr 29, 2015 1049 1057 1045 1051 0 -3.78(-0.36%)
Apr 28, 2015 1048 1056 1040 1055 0 +6.08(+0.58%)
Apr 27, 2015 1055 1057 1047 1049 0 -1.45(-0.14%)
Apr 24, 2015 1057 1059 1046 1050 0 -5.80(-0.55%)
Apr 23, 2015 1053 1064 1049 1056 0 -5.73(-0.54%)
Apr 22, 2015 1057 1065 1050 1062 0 +5.74(+0.54%)
Apr 21, 2015 1068 1070 1052 1056 0 -7.29(-0.69%)
Apr 20, 2015 1066 1074 1058 1063 0 +2.72(+0.26%)
Apr 17, 2015 1068 1075 1052 1060 0 -10.41(-0.97%)
Apr 16, 2015 1072 1079 1066 1071 0 -4.25(-0.40%)
Apr 15, 2015 1079 1085 1072 1075 0 -3.39(-0.31%)
Apr 14, 2015 1072 1082 1067 1078 0 +2.63(+0.24%)
Apr 13, 2015 1086 1090 1072 1076 0 -18.36(-1.68%)
Apr 10, 2015 1071 1100 1064 1094 0 +48.21(+4.61%)
Apr 09, 2015 1033 1050 1027 1046 0 +13.12(+1.27%)
Apr 08, 2015 1033 1038 1027 1033 0 +1.09(+0.11%)
Apr 07, 2015 1033 1041 1029 1032 0 -1.49(-0.14%)
Apr 06, 2015 1018 1040 1016 1033 0 +9.46(+0.92%)
Apr 02, 2015 1024 1024 1024 1024 0 +4.15(+0.41%)
Apr 01, 2015 1022 1027 1011 1020 0 -5.60(-0.55%)
Mar 31, 2015 1031 1034 1024 1025 0 -10.58(-1.02%)
Mar 30, 2015 1028 1039 1027 1036 0 +11.52(+1.12%)
Mar 27, 2015 1023 1027 1017 1024 0 +3.98(+0.39%)
Mar 26, 2015 1018 1026 1013 1020 0 -3.90(-0.38%)
Mar 25, 2015 1041 1044 1024 1024 0 -16.69(-1.60%)
Mar 24, 2015 1043 1050 1038 1041 0 -3.61(-0.35%)
Mar 23, 2015 1048 1054 1043 1044 0 -1.15(-0.11%)
Mar 20, 2015 1044 1051 1041 1046 0 +3.82(+0.37%)
Mar 19, 2015 1046 1050 1038 1042 0 -9.73(-0.93%)
Mar 18, 2015 1034 1058 1027 1052 0 +11.63(+1.12%)
Mar 17, 2015 1041 1044 1032 1040 0 -6.58(-0.63%)
Mar 16, 2015 1033 1048 1031 1046 0 +16.14(+1.57%)
Mar 13, 2015 1040 1044 1022 1030 0 -13.61(-1.30%)
Mar 12, 2015 1035 1045 1033 1044 0 +14.71(+1.43%)
Mar 11, 2015 1032 1039 1026 1029 0 -0.03(-0.00%)
Mar 10, 2015 1044 1048 1029 1029 0 -23.49(-2.23%)
Mar 09, 2015 1044 1056 1043 1053 0 +10.80(+1.04%)
Mar 06, 2015 1051 1055 1039 1042 0 -14.96(-1.42%)
Mar 05, 2015 1054 1059 1050 1057 0 +3.34(+0.32%)
Mar 04, 2015 1054 1061 1049 1054 0 -6.72(-0.63%)
Mar 03, 2015 1061 1061 1057 1060 0 -10.79(-1.01%)
Mar 02, 2015 1061 1073 1060 1071 0 +7.39(+0.69%)
Feb 27, 2015 1064 1073 1059 1064 0 -1.55(-0.15%)
Feb 26, 2015 1065 1069 1061 1065 0 +0.35(+0.03%)
Feb 25, 2015 1058 1072 1055 1065 0 +7.82(+0.74%)
Feb 24, 2015 1050 1059 1048 1057 0 +4.76(+0.45%)
Feb 23, 2015 1052 1057 1048 1052 0 -1.48(-0.14%)
Feb 20, 2015 1043 1055 1037 1054 0 +7.18(+0.69%)
Feb 19, 2015 1045 1052 1042 1047 0 -3.64(-0.35%)
Feb 18, 2015 1047 1052 1043 1050 0 +4.27(+0.41%)
Feb 17, 2015 1043 1049 1038 1046 0 +1.70(+0.16%)
Feb 13, 2015 1044 1044 1044 1044 0 +9.03(+0.87%)
Feb 12, 2015 1029 1038 1026 1035 0 +8.09(+0.79%)
Feb 11, 2015 1026 1030 1021 1027 0 -2.18(-0.21%)
Feb 10, 2015 1030 1033 1022 1029 0 +4.87(+0.48%)
Feb 09, 2015 1021 1030 1018 1024 0 -1.12(-0.11%)
Feb 06, 2015 1027 1035 1022 1026 0 -1.91(-0.19%)
Feb 05, 2015 1017 1028 1015 1028 0 +14.43(+1.42%)
Feb 04, 2015 1020 1023 1010 1013 0 -9.64(-0.94%)
Feb 03, 2015 1016 1026 1011 1023 0 +13.78(+1.37%)
Feb 02, 2015 1003 1010 990.79 1009 0 +13.98(+1.40%)
Jan 30, 2015 999.09 1007 993.07 994.98 0 -13.10(-1.30%)
Jan 29, 2015 1000 1012 991.71 1008 0 +7.82(+0.78%)
Jan 28, 2015 1020 1024 998.69 1000 0 -15.35(-1.51%)
Jan 27, 2015 1009 1022 1001 1016 0 -4.47(-0.44%)
Jan 26, 2015 1023 1025 1011 1020 0 -0.06(-0.01%)
Jan 23, 2015 1023 1033 1016 1020 0 -1.15(-0.11%)
Jan 22, 2015 1017 1024 1013 1021 0 +13.47(+1.34%)
Jan 21, 2015 1005 1011 1004 1008 0 +7.03(+0.70%)
Jan 20, 2015 1001 1005 989.10 1001 0 +7.28(+0.73%)
Jan 16, 2015 984.12 994.30 982.12 993.51 0 +9.31(+0.95%)
Jan 15, 2015 984.40 993.32 982.12 984.20 0 -5.20(-0.53%)
Jan 14, 2015 985.05 993.90 977.83 989.40 0 -6.09(-0.61%)
Jan 13, 2015 995.49 995.49 995.49 995.49 0 -1.76(-0.18%)
Jan 12, 2015 1002 1004 989.21 997.25 0 -3.05(-0.30%)
Jan 09, 2015 1015 1016 996.75 1000 0 -11.66(-1.15%)
Jan 08, 2015 1004 1013 999.31 1012 0 +16.17(+1.62%)
Jan 07, 2015 997.91 1004 990.83 995.79 0 +4.89(+0.49%)
Jan 06, 2015 1003 1008 983.36 990.90 0 -15.42(-1.53%)
Jan 05, 2015 1020 1023 1003 1006 0 -18.73(-1.83%)
Jan 02, 2015 1031 1036 1016 1025 0 -4.24(-0.41%)
Dec 31, 2014 1029 1029 1029 1029 0 -10.03(-0.97%)
Dec 30, 2014 1043 1045 1035 1039 0 -5.50(-0.53%)
Dec 29, 2014 1042 1049 1041 1045 0 -1.39(-0.13%)
Dec 26, 2014 1049 1052 1044 1046 0 -0.26(-0.02%)
Dec 24, 2014 1046 1046 1046 1046 0 -1.94(-0.19%)
Dec 23, 2014 1047 1054 1042 1048 0 +3.35(+0.32%)
Dec 22, 2014 1040 1047 1036 1045 0 +8.63(+0.83%)
Dec 19, 2014 1027 1042 1022 1036 0 +8.04(+0.78%)
Dec 18, 2014 1020 1029 1009 1028 0 +22.73(+2.26%)
Dec 17, 2014 998.34 1009 983.67 1006 0 +10.48(+1.05%)
Dec 16, 2014 995.18 1016 995.09 995.18 0 +0.63(+0.06%)
Dec 15, 2014 1007 1010 988.17 994.55 0 -7.23(-0.72%)
Dec 12, 2014 1010 1017 997.43 1002 0 -16.61(-1.63%)
Dec 11, 2014 1016 1028 1013 1018 0 +5.03(+0.50%)
Dec 10, 2014 1027 1028 1010 1013 0 -13.77(-1.34%)
Dec 09, 2014 1017 1030 1011 1027 0 +1.31(+0.13%)
Dec 08, 2014 1030 1039 1020 1026 0 -5.43(-0.53%)
Dec 05, 2014 1034 1036 1027 1031 0 -1.30(-0.13%)
Dec 04, 2014 1034 1038 1025 1033 0 -5.45(-0.53%)
Dec 03, 2014 1028 1041 1025 1038 0 +12.48(+1.22%)
Dec 02, 2014 1025 1032 1021 1026 0 +4.05(+0.40%)
Dec 01, 2014 1024 1029 1015 1021 0 -12.35(-1.19%)
Nov 28, 2014 1040 1045 1030 1034 0 -5.85(-0.56%)
Nov 26, 2014 1040 1040 1040 1040 0 -1.47(-0.14%)
Nov 25, 2014 1043 1048 1037 1041 0 +0.63(+0.06%)
Nov 24, 2014 1041 1048 1035 1041 0 -2.29(-0.22%)
Nov 21, 2014 1044 1048 1038 1043 0 +8.25(+0.80%)
Nov 20, 2014 1030 1037 1027 1035 0 -0.20(-0.02%)
Nov 19, 2014 1036 1038 1029 1035 0 -3.09(-0.30%)
Nov 18, 2014 1028 1040 1026 1038 0 +12.26(+1.20%)
Nov 17, 2014 1022 1029 1020 1026 0 +2.41(+0.24%)
Nov 14, 2014 1023 1027 1020 1023 0 -1.16(-0.11%)
Nov 13, 2014 1025 1032 1021 1024 0 -0.44(-0.04%)
Nov 12, 2014 1019 1028 1017 1025 0 +3.05(+0.30%)
Nov 11, 2014 1026 1027 1017 1022 0 -3.56(-0.35%)
Nov 10, 2014 1023 1028 1020 1025 0 +1.66(+0.16%)
Nov 07, 2014 1020 1026 1015 1024 0 +2.95(+0.29%)
Nov 06, 2014 1010 1023 1008 1021 0 +10.56(+1.05%)
Nov 05, 2014 1009 1013 1001 1010 0 +7.22(+0.72%)
Nov 04, 2014 1003 1007 997.16 1003 0 +0.61(+0.06%)
Nov 03, 2014 1001 1010 996.18 1002 0 -4.86(-0.48%)
Oct 31, 2014 1006 1012 999.81 1007 0 +10.37(+1.04%)
Oct 30, 2014 986.94 999.10 983.08 996.77 0 -1.77(-0.18%)
Oct 28, 2014 987.25 999.64 985.82 998.54 0 +14.75(+1.50%)
Oct 27, 2014 983.17 988.54 977.47 983.79 0 -0.86(-0.09%)
Oct 24, 2014 974.55 985.38 972.14 984.65 0 +9.53(+0.98%)
Oct 23, 2014 969.79 985.36 967.73 975.12 0 +7.58(+0.78%)
Oct 21, 2014 962.08 972.83 953.85 967.54 0 +15.54(+1.63%)
Oct 20, 2014 948.39 954.68 942.38 952.00 0 +4.61(+0.49%)
Oct 17, 2014 945.99 958.22 939.03 947.40 0 +19.48(+2.10%)
Oct 16, 2014 913.58 935.95 910.62 927.92 0 +4.07(+0.44%)
Oct 15, 2014 911.94 928.45 901.53 923.86 0 +1.83(+0.20%)
Oct 14, 2014 921.63 937.23 917.43 922.03 0 +7.05(+0.77%)
Oct 13, 2014 926.40 932.20 911.51 914.98 0 -10.73(-1.16%)
Oct 10, 2014 942.93 946.91 923.55 925.71 0 -16.35(-1.74%)
Oct 09, 2014 960.92 963.86 940.42 942.06 0 -21.02(-2.18%)
Oct 08, 2014 949.62 963.45 941.17 963.08 0 +16.73(+1.77%)
Oct 07, 2014 959.65 963.29 945.84 946.35 0 -18.55(-1.92%)
Oct 06, 2014 974.16 976.97 960.09 964.91 0 -3.77(-0.39%)
Oct 03, 2014 965.19 971.14 960.51 968.68 0 +9.89(+1.03%)
Oct 02, 2014 960.64 963.84 952.55 958.79 0 -3.05(-0.32%)
Oct 01, 2014 973.86 975.58 958.43 961.84 0 -18.25(-1.86%)
Sep 30, 2014 977.24 986.66 972.91 980.09 0 +1.98(+0.20%)
Sep 29, 2014 973.21 983.55 970.78 978.12 0 -4.95(-0.50%)
Sep 26, 2014 979.53 985.36 974.78 983.06 0 +3.64(+0.37%)
Sep 25, 2014 993.28 993.63 978.12 979.42 0 -30.66(-3.04%)
Sep 19, 2014 1014 1016 1008 1010 0 +1.43(+0.14%)
Sep 18, 2014 1005 1012 1003 1009 0 +2.08(+0.21%)
Sep 17, 2014 1007 1012 999.81 1007 0 +2.17(+0.22%)
Sep 16, 2014 994.96 1007 992.38 1004 0 +8.09(+0.81%)
Sep 15, 2014 994.99 999.10 990.83 996.31 0 +0.98(+0.10%)
Sep 12, 2014 998.68 999.92 992.74 995.32 0 -4.69(-0.47%)
Sep 11, 2014 996.30 1002 994.09 1000 0 -1121.26(-52.86%)
Sep 10, 2014 2121 2128 2111 2121 0 +4.53(+0.21%)
Sep 09, 2014 2127 2131 2112 2117 0 -11.82(-0.56%)
Sep 08, 2014 2129 2140 2124 2129 0 +0.63(+0.03%)
Sep 05, 2014 2119 2131 2110 2128 0 +6.29(+0.30%)
Sep 04, 2014 2125 2134 2117 2122 0 -1.72(-0.08%)
Sep 03, 2014 2131 2133 2116 2123 0 +2.47(+0.12%)
Sep 02, 2014 2119 2132 2110 2121 0 -0.23(-0.01%)
Aug 29, 2014 2121 2121 2121 0 -3.87(-0.18%)
Aug 28, 2014 2123 2130 2116 2125 0 -6.49(-0.30%)
Aug 27, 2014 2135 2144 2125 2131 0 -2.41(-0.11%)
Aug 26, 2014 2144 2149 2133 2134 0 -8.03(-0.37%)
Aug 25, 2014 2139 2148 2134 2142 0 +6.54(+0.31%)
Aug 22, 2014 2145 2148 2132 2135 0 -15.61(-0.73%)
Aug 21, 2014 2150 2154 2141 2151 0 +5.00(+0.23%)
Aug 20, 2014 2128 2150 2125 2146 0 +17.20(+0.81%)
Aug 19, 2014 2130 2136 2122 2129 0 +1.93(+0.09%)
Aug 18, 2014 2109 2128 2106 2127 0 +34.81(+1.66%)
Aug 15, 2014 2108 2112 2080 2092 0 -9.44(-0.45%)
Aug 14, 2014 2099 2106 2092 2101 0 +3.10(+0.15%)
Aug 13, 2014 2089 2104 2086 2098 0 +16.54(+0.79%)
Aug 12, 2014 2093 2098 2078 2082 0 -9.54(-0.46%)
Aug 11, 2014 2097 2108 2087 2091 0 +5.51(+0.26%)
Aug 08, 2014 2065 2086 2055 2086 0 +21.05(+1.02%)
Aug 07, 2014 2075 2082 2059 2065 0 +2.44(+0.12%)
Aug 06, 2014 2051 2073 2041 2062 0 +12.81(+0.63%)
Aug 05, 2014 2054 2070 2042 2050 0 -16.18(-0.78%)
Aug 04, 2014 2063 2073 2048 2066 0 +3.41(+0.17%)
Aug 01, 2014 2053 2071 2033 2062 0 +2.56(+0.12%)
Jul 31, 2014 2085 2090 2057 2060 0 -65.86(-3.10%)
Jul 23, 2014 2138 2142 2124 2126 0 -10.14(-0.47%)
Jul 22, 2014 2145 2153 2121 2136 0 -1.83(-0.09%)
Jul 21, 2014 2152 2155 2122 2138 0 -20.92(-0.97%)
Jul 18, 2014 2163 2173 2140 2159 0 +5.01(+0.23%)
Jul 17, 2014 2176 2184 2151 2154 0 -37.54(-1.71%)
Jul 16, 2014 2181 2202 2172 2191 0 +17.90(+0.82%)
Jul 15, 2014 2182 2191 2168 2173 0 -4.56(-0.21%)
Jul 14, 2014 2176 2190 2173 2178 0 +10.60(+0.49%)
Jul 11, 2014 2150 2170 2144 2167 0 +18.00(+0.84%)
Jul 10, 2014 2141 2156 2136 2149 0 -10.80(-0.50%)
Jul 09, 2014 2166 2169 2152 2160 0 -0.53(-0.02%)
Jul 08, 2014 2175 2179 2158 2160 0 -20.48(-0.94%)
Jul 07, 2014 2189 2192 2174 2181 0 -11.48(-0.52%)
Jul 03, 2014 2192 2192 2192 0 +13.56(+0.62%)
Jul 02, 2014 2171 2187 2163 2179 0 +4.31(+0.20%)
Jul 01, 2014 2166 2183 2163 2175 0 +12.10(+0.56%)
Jun 30, 2014 2176 2178 2157 2162 0 -9.03(-0.42%)
Jun 27, 2014 2160 2173 2155 2171 0 +9.58(+0.44%)
Jun 26, 2014 2171 2174 2151 2162 0 -7.77(-0.36%)
Jun 25, 2014 2166 2177 2158 2170 0 -1.36(-0.06%)
Jun 24, 2014 2184 2197 2168 2171 0 -16.10(-0.74%)
Jun 23, 2014 2206 2209 2181 2187 0 -16.61(-0.75%)
Jun 20, 2014 2203 2209 2193 2204 0 +7.24(+0.33%)
Jun 19, 2014 2187 2202 2181 2196 0 +2.60(+0.12%)
Jun 18, 2014 2190 2197 2173 2194 0 +5.52(+0.25%)
Jun 17, 2014 2182 2196 2174 2188 0 +3.84(+0.18%)
Jun 16, 2014 2187 2193 2176 2185 0 -8.62(-0.39%)
Jun 13, 2014 2187 2198 2182 2193 0 +5.74(+0.26%)
Jun 12, 2014 2202 2207 2182 2187 0 -16.46(-0.75%)
Jun 11, 2014 2213 2216 2197 2204 0 -15.10(-0.68%)
Jun 10, 2014 2216 2225 2206 2219 0 +10.17(+0.46%)
Jun 06, 2014 2188 2212 2185 2209 0 +23.69(+1.08%)
Jun 05, 2014 2168 2188 2159 2185 0 +17.64(+0.81%)
Jun 04, 2014 2177 2180 2162 2167 0 -9.56(-0.44%)
Jun 03, 2014 2174 2181 2166 2177 0 -0.72(-0.03%)
Jun 02, 2014 2169 2182 2160 2178 0 +5.58(+0.26%)
May 30, 2014 2165 2176 2159 2172 0 +1.48(+0.07%)
May 29, 2014 2167 2174 2156 2171 0 +5.14(+0.24%)
May 28, 2014 2162 2172 2157 2166 0 +5.18(+0.24%)
May 27, 2014 2161 2167 2153 2160 0 +6.30(+0.29%)
May 23, 2014 2154 2154 2154 0 +4.52(+0.21%)
May 22, 2014 2142 2154 2133 2150 0 +7.74(+0.36%)
May 21, 2014 2128 2145 2126 2142 0 +19.25(+0.91%)
May 20, 2014 2147 2151 2113 2123 0 -27.20(-1.27%)
May 19, 2014 2137 2158 2133 2150 0 +0.96(+0.04%)
May 16, 2014 2145 2155 2131 2149 0 +2.54(+0.12%)
May 15, 2014 2158 2164 2129 2146 0 -15.39(-0.71%)
May 14, 2014 2175 2181 2156 2162 0 -14.25(-0.65%)
May 13, 2014 2177 2183 2168 2176 0 +3.14(+0.14%)
May 12, 2014 2151 2174 2148 2173 0 +30.35(+1.42%)
May 09, 2014 2142 2150 2128 2142 0 +3.77(+0.18%)
May 08, 2014 2139 2156 2129 2139 0 -0.68(-0.03%)
May 07, 2014 2123 2141 2116 2139 0 +23.65(+1.12%)
May 06, 2014 2131 2135 2113 2116 0 -22.54(-1.05%)
May 05, 2014 2135 2146 2122 2138 0 -1.61(-0.08%)
May 02, 2014 2144 2157 2134 2140 0 -5.17(-0.24%)
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.