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 (%)
Mar 30, 2012 1572 1580 1563 1574 0 +10.92(+0.70%)
Mar 29, 2012 1550 1566 1542 1563 0 +0.95(+0.06%)
Mar 28, 2012 1573 1612 1548 1562 0 -13.50(-0.86%)
Mar 27, 2012 1581 1584 1571 1576 0 +0.30(+0.02%)
Mar 26, 2012 1568 1579 1562 1575 0 +22.60(+1.46%)
Mar 23, 2012 1554 1563 1545 1553 0 -3.05(-0.20%)
Mar 22, 2012 1560 1564 1543 1556 0 -12.75(-0.81%)
Mar 21, 2012 1575 1584 1564 1569 0 -4.37(-0.28%)
Mar 20, 2012 1571 1584 1564 1573 0 -13.01(-0.82%)
Mar 19, 2012 1583 1597 1577 1586 0 -0.92(-0.06%)
Mar 16, 2012 1594 1600 1576 1587 0 -4.55(-0.29%)
Mar 15, 2012 1577 1595 1570 1592 0 +19.05(+1.21%)
Mar 14, 2012 1564 1580 1558 1572 0 +5.40(+0.34%)
Mar 13, 2012 1539 1571 1533 1567 0 +33.75(+2.20%)
Mar 12, 2012 1529 1539 1525 1533 0 +6.98(+0.46%)
Mar 09, 2012 1523 1536 1517 1526 0 +1.52(+0.10%)
Mar 08, 2012 1518 1531 1513 1525 0 +22.05(+1.47%)
Mar 07, 2012 1491 1508 1487 1503 0 +20.91(+1.41%)
Mar 06, 2012 1496 1499 1475 1482 0 -35.19(-2.32%)
Mar 05, 2012 1524 1529 1508 1517 0 -11.97(-0.78%)
Mar 02, 2012 1532 1538 1520 1529 0 -4.52(-0.29%)
Mar 01, 2012 1533 1541 1525 1534 0 +5.23(+0.34%)
Feb 29, 2012 1537 1545 1524 1528 0 -8.16(-0.53%)
Feb 28, 2012 1535 1541 1524 1536 0 +5.38(+0.35%)
Feb 27, 2012 1527 1546 1519 1531 0 -9.91(-0.64%)
Feb 24, 2012 1543 1550 1532 1541 0 +0.69(+0.04%)
Feb 23, 2012 1531 1548 1522 1540 0 -2.19(-0.14%)
Feb 22, 2012 1543 1549 1531 1542 0 -0.45(-0.03%)
Feb 21, 2012 1544 1552 1534 1543 0 +6.37(+0.41%)
Feb 17, 2012 1537 1537 1537 0 +12.67(+0.83%)
Feb 16, 2012 1507 1526 1504 1524 0 +18.38(+1.22%)
Feb 15, 2012 1525 1529 1501 1506 0 -17.86(-1.17%)
Feb 14, 2012 1522 1531 1511 1523 0 -6.40(-0.42%)
Feb 13, 2012 1523 1533 1516 1530 0 +16.99(+1.12%)
Feb 10, 2012 1517 1521 1503 1513 0 -18.11(-1.18%)
Feb 09, 2012 1532 1542 1522 1531 0 +3.82(+0.25%)
Feb 08, 2012 1522 1534 1512 1527 0 +6.65(+0.44%)
Feb 07, 2012 1512 1524 1503 1520 0 +4.59(+0.30%)
Feb 06, 2012 1511 1523 1508 1516 0 -1.89(-0.12%)
Feb 03, 2012 1517 1525 1511 1518 0 +17.79(+1.19%)
Feb 02, 2012 1506 1513 1496 1500 0 -3.35(-0.22%)
Feb 01, 2012 1504 1520 1496 1503 0 +12.79(+0.86%)
Jan 31, 2012 1500 1509 1482 1490 0 -5.21(-0.35%)
Jan 30, 2012 1486 1499 1477 1496 0 -4.03(-0.27%)
Jan 27, 2012 1493 1507 1487 1500 0 +0.56(+0.04%)
Jan 26, 2012 1512 1516 1491 1499 0 -1.97(-0.13%)
Jan 25, 2012 1481 1507 1472 1501 0 +16.81(+1.13%)
Jan 24, 2012 1473 1487 1467 1484 0 +0.91(+0.06%)
Jan 23, 2012 1485 1499 1476 1483 0 -4.71(-0.32%)
Jan 20, 2012 1474 1496 1464 1488 0 -1.21(-0.08%)
Jan 19, 2012 1486 1497 1477 1489 0 +3.74(+0.25%)
Jan 18, 2012 1460 1488 1457 1486 0 +19.86(+1.35%)
Jan 17, 2012 1478 1489 1461 1466 0 +4.37(+0.30%)
Jan 13, 2012 1461 1461 1461 0 -10.00(-0.68%)
Jan 12, 2012 1472 1478 1459 1471 0 +5.81(+0.40%)
Jan 11, 2012 1446 1471 1442 1466 0 +10.31(+0.71%)
Jan 10, 2012 1462 1473 1444 1455 0 +8.16(+0.56%)
Jan 09, 2012 1442 1451 1431 1447 0 +10.50(+0.73%)
Jan 06, 2012 1443 1448 1431 1437 0 -0.89(-0.06%)
Jan 05, 2012 1431 1441 1418 1437 0 -3.71(-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.