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, 2008 1588 1697 1582 1671 0 +128.07(+8.30%)
Sep 29, 2008 1671 1695 1536 1543 0 -139.05(-8.27%)
Sep 26, 2008 1655 1712 1631 1682 0 -20.37(-1.20%)
Sep 25, 2008 1623 1735 1609 1702 0 +43.08(+2.60%)
Sep 24, 2008 1686 1693 1621 1659 0 -19.74(-1.18%)
Sep 23, 2008 1713 1735 1665 1679 0 -69.38(-3.97%)
Sep 22, 2008 1811 1830 1722 1748 0 -36.63(-2.05%)
Sep 19, 2008 1886 1922 1708 1785 0 +101.28(+6.02%)
Sep 18, 2008 1632 1721 1545 1684 0 +74.14(+4.61%)
Sep 17, 2008 1645 1669 1558 1610 0 -92.95(-5.46%)
Sep 16, 2008 1577 1725 1569 1703 0 +15.18(+0.90%)
Sep 15, 2008 1696 1765 1653 1687 0 -111.53(-6.20%)
Sep 12, 2008 1821 1847 1762 1799 0 -41.90(-2.28%)
Sep 11, 2008 1809 1851 1769 1841 0 +10.10(+0.55%)
Sep 10, 2008 1844 1856 1808 1831 0 +0.58(+0.03%)
Sep 09, 2008 1881 1900 1827 1830 0 -62.58(-3.31%)
Sep 08, 2008 1883 1906 1849 1893 0 +65.53(+3.59%)
Sep 05, 2008 1810 1835 1799 1827 0 +6.36(+0.35%)
Sep 04, 2008 1864 1871 1811 1821 0 -63.85(-3.39%)
Sep 03, 2008 1883 1898 1863 1885 0 -1.55(-0.08%)
Sep 02, 2008 1892 1932 1876 1886 0 +15.81(+0.85%)
Sep 01, 2008 1903 1912 1868 1870 0 +0.00(+0.00%)
Aug 29, 2008 1903 1912 1868 1870 0 -35.67(-1.87%)
Aug 28, 2008 1874 1912 1870 1906 0 +42.30(+2.27%)
Aug 27, 2008 1862 1882 1850 1864 0 +3.05(+0.16%)
Aug 26, 2008 1866 1874 1842 1861 0 -0.27(-0.01%)
Aug 25, 2008 1899 1903 1851 1861 0 -47.01(-2.46%)
Aug 22, 2008 1893 1918 1880 1908 0 +25.41(+1.35%)
Aug 21, 2008 1859 1890 1849 1883 0 +7.43(+0.40%)
Aug 20, 2008 1882 1893 1845 1875 0 -6.23(-0.33%)
Aug 19, 2008 1907 1911 1866 1881 0 -37.40(-1.95%)
Aug 18, 2008 1954 1970 1906 1919 0 -24.60(-1.27%)
Aug 15, 2008 1937 1961 1925 1943 0 +10.38(+0.54%)
Aug 14, 2008 1912 1955 1902 1933 0 +12.07(+0.63%)
Aug 13, 2008 1933 1942 1900 1921 0 -22.25(-1.15%)
Aug 12, 2008 1957 1970 1933 1943 0 -18.56(-0.95%)
Aug 11, 2008 1943 1986 1933 1962 0 +12.40(+0.64%)
Aug 08, 2008 1887 1956 1881 1949 0 +64.91(+3.44%)
Aug 07, 2008 1898 1918 1877 1884 0 -28.89(-1.51%)
Aug 06, 2008 1913 1923 1887 1913 0 -5.86(-0.31%)
Aug 05, 2008 1871 1921 1867 1919 0 +59.89(+3.22%)
Aug 04, 2008 1864 1880 1837 1859 0 -12.37(-0.66%)
Aug 01, 2008 1890 1907 1862 1872 0 -18.05(-0.96%)
Jul 31, 2008 1915 1931 1886 1890 0 -42.07(-2.18%)
Jul 30, 2008 1918 1953 1904 1932 0 +29.99(+1.58%)
Jul 29, 2008 1898 1904 1864 1902 0 +39.23(+2.11%)
Jul 28, 2008 1914 1926 1859 1863 0 -44.30(-2.32%)
Jul 25, 2008 1915 1935 1885 1907 0 +2.89(+0.15%)
Jul 24, 2008 1959 1969 1901 1904 0 -33.34(-1.72%)
Jul 23, 2008 1914 1944 1897 1937 0 +34.57(+1.82%)
Jul 22, 2008 1859 1906 1848 1903 0 +50.62(+2.73%)
Jul 21, 2008 1874 1879 1842 1852 0 -16.75(-0.90%)
Jul 18, 2008 1877 1886 1843 1869 0 -5.15(-0.27%)
Jul 17, 2008 1873 1898 1840 1874 0 +33.01(+1.79%)
Jul 16, 2008 1791 1849 1767 1841 0 +54.24(+3.04%)
Jul 15, 2008 1808 1819 1733 1787 0 -29.70(-1.64%)
Jul 14, 2008 1860 1864 1804 1816 0 -15.30(-0.84%)
Jul 11, 2008 1832 1866 1808 1832 0 -7.49(-0.41%)
Jul 10, 2008 1830 1849 1807 1839 0 +21.78(+1.20%)
Jul 09, 2008 1869 1882 1815 1818 0 -51.51(-2.76%)
Jul 08, 2008 1823 1879 1817 1869 0 +43.74(+2.40%)
Jul 07, 2008 1830 1854 1810 1825 0 +2.76(+0.15%)
Jul 04, 2008 1811 1834 1797 1823 0 +0.00(+0.00%)
Jul 03, 2008 1811 1834 1797 1823 0 +21.13(+1.17%)
Jul 02, 2008 1848 1853 1799 1801 0 -40.75(-2.21%)
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.