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 (%)
Mar 30, 2012 1571 1578 1561 1573 0 +10.91(+0.70%)
Mar 29, 2012 1548 1565 1541 1562 0 +0.95(+0.06%)
Mar 28, 2012 1571 1611 1547 1561 0 -13.49(-0.86%)
Mar 27, 2012 1579 1582 1570 1574 0 +0.30(+0.02%)
Mar 26, 2012 1567 1578 1561 1574 0 +22.58(+1.46%)
Mar 23, 2012 1553 1561 1544 1551 0 -3.04(-0.20%)
Mar 22, 2012 1558 1562 1541 1555 0 -12.75(-0.81%)
Mar 21, 2012 1574 1583 1563 1567 0 -4.36(-0.28%)
Mar 20, 2012 1570 1583 1563 1572 0 -13.00(-0.82%)
Mar 19, 2012 1582 1596 1576 1585 0 -0.92(-0.06%)
Mar 16, 2012 1593 1598 1575 1586 0 -4.55(-0.29%)
Mar 15, 2012 1575 1594 1569 1590 0 +19.04(+1.21%)
Mar 14, 2012 1563 1579 1557 1571 0 +5.40(+0.34%)
Mar 13, 2012 1538 1570 1531 1566 0 +33.71(+2.20%)
Mar 12, 2012 1528 1537 1524 1532 0 +6.98(+0.46%)
Mar 09, 2012 1521 1534 1516 1525 0 +1.52(+0.10%)
Mar 08, 2012 1517 1529 1512 1523 0 +22.02(+1.47%)
Mar 07, 2012 1489 1507 1485 1501 0 +20.90(+1.41%)
Mar 06, 2012 1494 1498 1474 1481 0 -35.16(-2.32%)
Mar 05, 2012 1523 1527 1506 1516 0 -11.96(-0.78%)
Mar 02, 2012 1531 1537 1519 1528 0 -4.51(-0.29%)
Mar 01, 2012 1531 1539 1524 1532 0 +5.22(+0.34%)
Feb 29, 2012 1536 1544 1523 1527 0 -8.16(-0.53%)
Feb 28, 2012 1534 1539 1523 1535 0 +5.38(+0.35%)
Feb 27, 2012 1526 1544 1518 1530 0 -9.89(-0.64%)
Feb 24, 2012 1542 1548 1531 1540 0 +0.69(+0.04%)
Feb 23, 2012 1530 1547 1520 1539 0 -2.20(-0.14%)
Feb 22, 2012 1542 1548 1529 1541 0 -0.45(-0.03%)
Feb 21, 2012 1543 1551 1533 1542 0 +6.37(+0.41%)
Feb 17, 2012 1535 1535 1535 0 +12.66(+0.83%)
Feb 16, 2012 1506 1525 1503 1523 0 +18.36(+1.22%)
Feb 15, 2012 1524 1528 1500 1504 0 -17.84(-1.17%)
Feb 14, 2012 1520 1529 1510 1522 0 -6.40(-0.42%)
Feb 13, 2012 1522 1532 1514 1528 0 +16.97(+1.12%)
Feb 10, 2012 1516 1520 1502 1511 0 -18.09(-1.18%)
Feb 09, 2012 1531 1541 1521 1530 0 +3.82(+0.25%)
Feb 08, 2012 1521 1533 1511 1526 0 +6.65(+0.44%)
Feb 07, 2012 1510 1523 1501 1519 0 +4.57(+0.30%)
Feb 06, 2012 1510 1522 1507 1515 0 -1.88(-0.12%)
Feb 03, 2012 1516 1524 1509 1516 0 +17.77(+1.19%)
Feb 02, 2012 1505 1512 1494 1499 0 -3.34(-0.22%)
Feb 01, 2012 1503 1518 1495 1502 0 +12.78(+0.86%)
Jan 31, 2012 1498 1507 1480 1489 0 -5.20(-0.35%)
Jan 30, 2012 1484 1497 1476 1494 0 -4.04(-0.27%)
Jan 27, 2012 1492 1506 1486 1498 0 +0.57(+0.04%)
Jan 26, 2012 1511 1514 1490 1498 0 -1.97(-0.13%)
Jan 25, 2012 1480 1506 1471 1500 0 +16.79(+1.13%)
Jan 24, 2012 1472 1485 1466 1483 0 +0.91(+0.06%)
Jan 23, 2012 1484 1498 1475 1482 0 -4.70(-0.32%)
Jan 20, 2012 1473 1495 1462 1487 0 -1.21(-0.08%)
Jan 19, 2012 1484 1496 1475 1488 0 +3.74(+0.25%)
Jan 18, 2012 1458 1487 1455 1484 0 +19.84(+1.35%)
Jan 17, 2012 1477 1488 1460 1464 0 +4.36(+0.30%)
Jan 13, 2012 1460 1460 1460 0 -9.99(-0.68%)
Jan 12, 2012 1471 1477 1458 1470 0 +5.80(+0.40%)
Jan 11, 2012 1445 1469 1440 1464 0 +10.30(+0.71%)
Jan 10, 2012 1461 1471 1442 1454 0 +8.16(+0.56%)
Jan 09, 2012 1441 1450 1429 1446 0 +10.49(+0.73%)
Jan 06, 2012 1441 1447 1429 1435 0 -0.89(-0.06%)
Jan 05, 2012 1430 1440 1417 1436 0 -3.70(-0.26%)
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.