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 (%)
Aug 31, 2011 1343 1359 1335 1346 0 +18.50(+1.39%)
Aug 30, 2011 1317 1336 1304 1328 0 +5.99(+0.45%)
Aug 29, 2011 1303 1323 1300 1322 0 +38.23(+2.98%)
Aug 26, 2011 1263 1292 1241 1283 0 +15.78(+1.24%)
Aug 25, 2011 1300 1308 1261 1268 0 -21.74(-1.69%)
Aug 24, 2011 1269 1293 1262 1289 0 +14.27(+1.12%)
Aug 23, 2011 1244 1276 1238 1275 0 +36.37(+2.94%)
Aug 22, 2011 1269 1271 1233 1239 0 -0.35(-0.03%)
Aug 19, 2011 1239 1275 1234 1239 0 -14.56(-1.16%)
Aug 18, 2011 1287 1291 1243 1254 0 -70.18(-5.30%)
Aug 17, 2011 1336 1349 1314 1324 0 -2.69(-0.20%)
Aug 16, 2011 1331 1339 1312 1326 0 -19.15(-1.42%)
Aug 15, 2011 1332 1349 1322 1346 0 +28.29(+2.15%)
Aug 12, 2011 1312 1329 1297 1317 0 +21.04(+1.62%)
Aug 11, 2011 1255 1313 1245 1296 0 +47.93(+3.84%)
Aug 10, 2011 1297 1303 1242 1248 0 -64.65(-4.92%)
Aug 09, 2011 1299 1316 1234 1313 0 +47.03(+3.71%)
Aug 08, 2011 1299 1325 1260 1266 0 -85.14(-6.30%)
Aug 05, 2011 1364 1381 1322 1351 0 +3.68(+0.27%)
Aug 04, 2011 1405 1409 1345 1347 0 -83.19(-5.81%)
Aug 03, 2011 1419 1435 1400 1431 0 +13.97(+0.99%)
Aug 02, 2011 1453 1466 1411 1417 0 -54.46(-3.70%)
Aug 01, 2011 1497 1502 1451 1471 0 -6.05(-0.41%)
Jul 29, 2011 1475 1491 1462 1477 0 -6.53(-0.44%)
Jul 28, 2011 1493 1509 1482 1484 0 -5.53(-0.37%)
Jul 27, 2011 1518 1520 1485 1489 0 -36.90(-2.42%)
Jul 26, 2011 1553 1558 1519 1526 0 -34.67(-2.22%)
Jul 25, 2011 1556 1572 1547 1561 0 -6.45(-0.41%)
Jul 22, 2011 1578 1580 1562 1567 0 -9.43(-0.60%)
Jul 21, 2011 1567 1586 1556 1577 0 +23.05(+1.48%)
Jul 20, 2011 1554 1563 1537 1554 0 +4.52(+0.29%)
Jul 19, 2011 1539 1557 1532 1549 0 +18.92(+1.24%)
Jul 18, 2011 1535 1539 1519 1530 0 -11.77(-0.76%)
Jul 15, 2011 1544 1555 1529 1542 0 +0.22(+0.01%)
Jul 14, 2011 1550 1565 1537 1542 0 -6.68(-0.43%)
Jul 13, 2011 1551 1570 1546 1548 0 +9.55(+0.62%)
Jul 12, 2011 1547 1559 1537 1539 0 -13.93(-0.90%)
Jul 11, 2011 1558 1565 1545 1553 0 -25.02(-1.59%)
Jul 08, 2011 1580 1585 1567 1578 0 -20.99(-1.31%)
Jul 07, 2011 1594 1608 1586 1599 0 +18.85(+1.19%)
Jul 06, 2011 1571 1585 1568 1580 0 +7.86(+0.50%)
Jul 05, 2011 1581 1587 1564 1572 0 -11.24(-0.71%)
Jul 01, 2011 1583 1583 1583 0 +28.39(+1.83%)
Jun 30, 2011 1531 1562 1529 1555 0 +27.51(+1.80%)
Jun 29, 2011 1529 1535 1516 1527 0 +7.14(+0.47%)
Jun 28, 2011 1509 1521 1500 1520 0 +16.41(+1.09%)
Jun 27, 2011 1486 1513 1482 1504 0 +17.73(+1.19%)
Jun 24, 2011 1512 1515 1483 1486 0 -22.47(-1.49%)
Jun 23, 2011 1502 1510 1482 1509 0 -11.51(-0.76%)
Jun 22, 2011 1527 1538 1518 1520 0 -10.78(-0.70%)
Jun 21, 2011 1517 1539 1510 1531 0 +22.46(+1.49%)
Jun 20, 2011 1505 1512 1503 1508 0 +4.39(+0.29%)
Jun 17, 2011 1512 1518 1496 1504 0 +6.48(+0.43%)
Jun 16, 2011 1483 1507 1479 1498 0 +4.44(+0.30%)
Jun 15, 2011 1499 1512 1486 1493 0 -19.28(-1.27%)
Jun 14, 2011 1502 1522 1500 1512 0 +21.86(+1.47%)
Jun 13, 2011 1488 1500 1481 1491 0 +3.59(+0.24%)
Jun 10, 2011 1501 1504 1478 1487 0 -21.73(-1.44%)
Jun 09, 2011 1500 1519 1496 1509 0 +9.80(+0.65%)
Jun 08, 2011 1500 1510 1491 1499 0 -0.51(-0.03%)
Jun 07, 2011 1504 1516 1498 1499 0 +2.32(+0.15%)
Jun 06, 2011 1504 1514 1490 1497 0 -15.45(-1.02%)
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.