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 (%)
Nov 29, 2013 2103 2112 2093 2097 0 -9.11(-0.43%)
Nov 27, 2013 2106 2106 2106 0 +6.69(+0.32%)
Nov 26, 2013 2092 2110 2090 2099 0 +9.06(+0.43%)
Nov 25, 2013 2110 2113 2087 2090 0 -12.51(-0.59%)
Nov 22, 2013 2090 2108 2085 2103 0 +10.18(+0.49%)
Nov 21, 2013 2090 2098 2079 2092 0 +7.29(+0.35%)
Nov 20, 2013 2091 2103 2078 2085 0 -8.24(-0.39%)
Nov 19, 2013 2097 2110 2086 2093 0 -8.83(-0.42%)
Nov 18, 2013 2102 2118 2094 2102 0 +3.07(+0.15%)
Nov 15, 2013 2090 2111 2085 2099 0 +8.12(+0.39%)
Nov 14, 2013 2093 2102 2077 2091 0 +10.27(+0.49%)
Nov 12, 2013 2077 2089 2066 2081 0 -0.67(-0.03%)
Nov 11, 2013 2082 2087 2072 2081 0 -2.92(-0.14%)
Nov 08, 2013 2044 2085 2042 2084 0 +33.65(+1.64%)
Nov 07, 2013 2076 2091 2048 2051 0 -22.88(-1.10%)
Nov 06, 2013 2054 2081 2051 2074 0 +24.47(+1.19%)
Nov 05, 2013 2044 2057 2035 2049 0 -5.67(-0.28%)
Nov 04, 2013 2060 2063 2043 2055 0 +0.10(+0.00%)
Nov 01, 2013 2034 2062 2027 2055 0 +19.76(+0.97%)
Oct 31, 2013 2039 2053 2028 2035 0 -5.66(-0.28%)
Oct 30, 2013 2045 2058 2031 2040 0 -0.56(-0.03%)
Oct 29, 2013 2034 2045 2027 2041 0 +10.25(+0.50%)
Oct 28, 2013 2025 2040 2013 2031 0 +3.66(+0.18%)
Oct 25, 2013 2027 2035 2013 2027 0 +3.07(+0.15%)
Oct 24, 2013 2019 2033 2006 2024 0 +13.00(+0.65%)
Oct 23, 2013 2023 2028 2003 2011 0 -15.21(-0.75%)
Oct 22, 2013 2034 2045 2016 2026 0 -4.39(-0.22%)
Oct 21, 2013 2021 2042 2012 2031 0 +21.88(+1.09%)
Oct 18, 2013 1996 2022 1984 2009 0 +32.22(+1.63%)
Oct 17, 2013 1946 1979 1938 1977 0 +35.00(+1.80%)
Oct 16, 2013 1942 1948 1928 1942 0 +12.00(+0.62%)
Oct 15, 2013 1942 1950 1927 1930 0 -17.59(-0.90%)
Oct 14, 2013 1932 1949 1927 1947 0 +0.77(+0.04%)
Oct 11, 2013 1932 1950 1924 1946 0 +13.91(+0.72%)
Oct 10, 2013 1909 1934 1903 1932 0 +47.38(+2.51%)
Oct 09, 2013 1895 1900 1875 1885 0 -0.29(-0.02%)
Oct 08, 2013 1907 1912 1885 1885 0 -22.06(-1.16%)
Oct 07, 2013 1902 1921 1897 1907 0 -12.14(-0.63%)
Oct 04, 2013 1916 1928 1902 1920 0 +6.13(+0.32%)
Oct 03, 2013 1924 1928 1896 1913 0 -18.01(-0.93%)
Oct 02, 2013 1930 1939 1914 1931 0 -5.51(-0.28%)
Oct 01, 2013 1930 1944 1919 1937 0 -6.58(-0.34%)
Sep 27, 2013 1943 1948 1932 1944 0 -11.36(-0.58%)
Sep 26, 2013 1955 1969 1938 1955 0 +5.12(+0.26%)
Sep 25, 2013 1954 1969 1945 1950 0 -6.63(-0.34%)
Sep 24, 2013 1954 1973 1949 1956 0 +1.98(+0.10%)
Sep 23, 2013 1952 1966 1945 1954 0 +10.39(+0.53%)
Sep 20, 2013 1979 1985 1943 1944 0 -31.59(-1.60%)
Sep 19, 2013 1987 1998 1969 1976 0 -10.92(-0.55%)
Sep 18, 2013 1962 1990 1952 1987 0 +25.01(+1.27%)
Sep 17, 2013 1944 1968 1941 1962 0 +16.35(+0.84%)
Sep 16, 2013 1944 1953 1931 1945 0 +22.68(+1.18%)
Sep 13, 2013 1920 1929 1913 1923 0 +2.59(+0.13%)
Sep 12, 2013 1934 1942 1914 1920 0 -12.09(-0.63%)
Sep 11, 2013 1917 1933 1907 1932 0 +17.14(+0.90%)
Sep 10, 2013 1902 1921 1898 1915 0 +29.93(+1.59%)
Sep 09, 2013 1869 1890 1866 1885 0 +22.74(+1.22%)
Sep 06, 2013 1866 1880 1845 1862 0 -1.76(-0.09%)
Sep 05, 2013 1865 1875 1853 1864 0 +3.64(+0.20%)
Sep 04, 2013 1842 1863 1839 1860 0 +14.82(+0.80%)
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.