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 (%)
Feb 28, 2011 1627 1638 1618 1628 0 +11.30(+0.70%)
Feb 25, 2011 1608 1621 1597 1616 0 +17.37(+1.09%)
Feb 24, 2011 1582 1608 1572 1599 0 +4.82(+0.30%)
Feb 23, 2011 1611 1622 1577 1594 0 -27.13(-1.67%)
Feb 22, 2011 1633 1650 1613 1621 0 -40.54(-2.44%)
Feb 18, 2011 1662 1662 1662 0 +0.52(+0.03%)
Feb 17, 2011 1648 1667 1645 1661 0 +4.46(+0.27%)
Feb 16, 2011 1654 1663 1644 1657 0 +1.42(+0.09%)
Feb 15, 2011 1653 1658 1641 1655 0 -0.13(-0.01%)
Feb 14, 2011 1655 1665 1650 1655 0 +7.20(+0.44%)
Feb 11, 2011 1629 1656 1626 1648 0 +8.91(+0.54%)
Feb 10, 2011 1629 1643 1618 1639 0 +2.30(+0.14%)
Feb 09, 2011 1631 1643 1619 1637 0 +4.47(+0.27%)
Feb 08, 2011 1616 1637 1612 1633 0 +20.48(+1.27%)
Feb 07, 2011 1607 1624 1600 1612 0 +19.71(+1.24%)
Feb 04, 2011 1599 1604 1581 1592 0 +5.31(+0.33%)
Feb 03, 2011 1591 1600 1577 1587 0 -6.90(-0.43%)
Feb 02, 2011 1592 1608 1583 1594 0 +2.93(+0.18%)
Feb 01, 2011 1570 1599 1564 1591 0 +34.28(+2.20%)
Jan 31, 2011 1557 1567 1549 1557 0 +0.32(+0.02%)
Jan 28, 2011 1578 1594 1549 1556 0 -16.49(-1.05%)
Jan 27, 2011 1560 1582 1552 1573 0 +15.76(+1.01%)
Jan 26, 2011 1565 1573 1549 1557 0 -0.36(-0.02%)
Jan 25, 2011 1558 1573 1541 1558 0 -5.98(-0.38%)
Jan 24, 2011 1549 1568 1540 1564 0 +22.10(+1.43%)
Jan 21, 2011 1492 1556 1518 1541 0 +53.61(+3.60%)
Jan 20, 2011 1489 1499 1470 1488 0 -0.26(-0.02%)
Jan 19, 2011 1500 1505 1478 1488 0 -11.49(-0.77%)
Jan 18, 2011 1511 1517 1493 1500 0 -3.49(-0.23%)
Jan 14, 2011 1503 1503 1503 0 +5.89(+0.39%)
Jan 13, 2011 1503 1509 1492 1497 0 -4.27(-0.28%)
Jan 12, 2011 1495 1507 1490 1501 0 +9.66(+0.65%)
Jan 11, 2011 1491 1502 1485 1492 0 +10.57(+0.71%)
Jan 10, 2011 1482 1494 1471 1481 0 +1.11(+0.07%)
Jan 07, 2011 1487 1501 1466 1480 0 -5.14(-0.35%)
Jan 06, 2011 1493 1498 1477 1485 0 -3.88(-0.26%)
Jan 05, 2011 1479 1497 1474 1489 0 +3.12(+0.21%)
Jan 04, 2011 1477 1491 1462 1486 0 +4.62(+0.31%)
Jan 03, 2011 1483 1489 1471 1481 0 +11.29(+0.77%)
Dec 31, 2010 1359 1475 1460 1470 0 +2.97(+0.20%)
Dec 30, 2010 1471 1477 1464 1467 0 -4.62(-0.31%)
Dec 29, 2010 1476 1485 1470 1472 0 -0.66(-0.04%)
Dec 28, 2010 1470 1480 1463 1472 0 +5.24(+0.36%)
Dec 27, 2010 1453 1471 1450 1467 0 +8.28(+0.57%)
Dec 23, 2010 1457 1466 1453 1459 0 -0.20(-0.01%)
Dec 22, 2010 1451 1464 1445 1459 0 +6.28(+0.43%)
Dec 21, 2010 1448 1461 1441 1453 0 +6.89(+0.48%)
Dec 20, 2010 1445 1452 1437 1446 0 +5.41(+0.38%)
Dec 17, 2010 1443 1447 1431 1441 0 -5.38(-0.37%)
Dec 16, 2010 1432 1452 1425 1446 0 +12.19(+0.85%)
Dec 15, 2010 1438 1449 1425 1434 0 -6.49(-0.45%)
Dec 14, 2010 1434 1451 1429 1440 0 +4.18(+0.29%)
Dec 10, 2010 1417 1445 1411 1436 0 +25.39(+1.80%)
Dec 09, 2010 1418 1420 1405 1411 0 +2.59(+0.18%)
Dec 08, 2010 1407 1418 1395 1408 0 -2.08(-0.15%)
Dec 07, 2010 1415 1432 1402 1410 0 +6.72(+0.48%)
Dec 06, 2010 1402 1413 1396 1403 0 -2.37(-0.17%)
Dec 03, 2010 1389 1408 1386 1406 0 +6.28(+0.45%)
Dec 02, 2010 1379 1404 1378 1399 0 +20.74(+1.50%)
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.