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, 2017 2221 2238 2209 2230 0 +17.42(+0.79%)
Aug 30, 2017 2213 2222 2196 2213 0 +0.24(+0.01%)
Aug 29, 2017 2194 2215 2186 2212 0 +9.22(+0.42%)
Aug 28, 2017 2205 2215 2195 2203 0 +1.55(+0.07%)
Aug 25, 2017 2203 2213 2194 2202 0 +9.34(+0.43%)
Aug 24, 2017 2208 2213 2189 2192 0 -11.43(-0.52%)
Aug 23, 2017 2208 2222 2192 2204 0 -12.98(-0.59%)
Aug 22, 2017 2208 2223 2201 2217 0 +14.55(+0.66%)
Aug 21, 2017 2200 2210 2188 2202 0 +0.07(+0.00%)
Aug 18, 2017 2212 2219 2195 2202 0 -14.21(-0.64%)
Aug 17, 2017 2242 2245 2214 2216 0 -28.62(-1.27%)
Aug 16, 2017 2234 2254 2229 2245 0 +10.68(+0.48%)
Aug 15, 2017 2239 2247 2228 2234 0 -11.14(-0.50%)
Aug 14, 2017 2239 2255 2233 2245 0 +13.23(+0.59%)
Aug 11, 2017 2239 2248 2224 2232 0 -2.80(-0.13%)
Aug 10, 2017 2253 2259 2228 2235 0 -22.84(-1.01%)
Aug 09, 2017 2256 2268 2243 2258 0 +1.59(+0.07%)
Aug 08, 2017 2264 2278 2251 2256 0 -11.87(-0.52%)
Aug 07, 2017 2273 2281 2257 2268 0 -13.81(-0.61%)
Aug 04, 2017 2281 2289 2268 2282 0 +3.07(+0.13%)
Aug 03, 2017 2268 2283 2252 2279 0 +15.28(+0.68%)
Aug 02, 2017 2248 2268 2243 2263 0 +14.91(+0.66%)
Aug 01, 2017 2255 2261 2238 2249 0 -0.57(-0.03%)
Jul 31, 2017 2247 2258 2239 2249 0 +5.42(+0.24%)
Jul 28, 2017 2255 2262 2230 2244 0 -6.74(-0.30%)
Jul 27, 2017 2248 2260 2230 2250 0 +2.36(+0.10%)
Jul 26, 2017 2255 2262 2236 2248 0 +1.69(+0.08%)
Jul 25, 2017 2266 2279 2234 2246 0 -36.00(-1.58%)
Jul 24, 2017 2298 2306 2277 2282 0 -21.80(-0.95%)
Jul 21, 2017 2282 2312 2269 2304 0 -27.91(-1.20%)
Jul 20, 2017 2346 2356 2321 2332 0 -23.13(-0.98%)
Jul 19, 2017 2351 2361 2345 2355 0 +5.45(+0.23%)
Jul 18, 2017 2344 2353 2336 2350 0 +0.06(+0.00%)
Jul 17, 2017 2350 2357 2340 2350 0 +1.78(+0.08%)
Jul 14, 2017 2344 2355 2337 2348 0 +6.38(+0.27%)
Jul 13, 2017 2332 2348 2323 2342 0 +6.84(+0.29%)
Jul 12, 2017 2333 2352 2322 2335 0 +15.21(+0.66%)
Jul 11, 2017 2306 2327 2291 2319 0 +13.09(+0.57%)
Jul 10, 2017 2307 2319 2292 2306 0 -1.90(-0.08%)
Jul 07, 2017 2306 2317 2293 2308 0 +2.72(+0.12%)
Jul 06, 2017 2333 2343 2297 2306 0 -48.88(-2.08%)
Jul 05, 2017 2360 2366 2345 2354 0 -0.31(-0.01%)
Jul 03, 2017 2345 2368 2337 2355 0 +19.79(+0.85%)
Jun 30, 2017 2341 2349 2327 2335 0 +5.27(+0.23%)
Jun 29, 2017 2349 2359 2314 2330 0 -14.96(-0.64%)
Jun 28, 2017 2350 2360 2338 2345 0 +4.94(+0.21%)
Jun 27, 2017 2359 2365 2337 2340 0 -23.72(-1.00%)
Jun 26, 2017 2366 2375 2358 2363 0 -1.70(-0.07%)
Jun 23, 2017 2370 2376 2354 2365 0 +2.20(+0.09%)
Jun 22, 2017 2373 2382 2360 2363 0 -11.02(-0.46%)
Jun 21, 2017 2391 2395 2364 2374 0 -11.79(-0.49%)
Jun 20, 2017 2407 2416 2381 2386 0 -25.17(-1.04%)
Jun 19, 2017 2414 2422 2401 2411 0 +0.84(+0.03%)
Jun 16, 2017 2408 2418 2390 2410 0 +7.10(+0.30%)
Jun 15, 2017 2377 2404 2374 2403 0 +11.95(+0.50%)
Jun 14, 2017 2384 2400 2375 2391 0 +11.07(+0.47%)
Jun 13, 2017 2398 2408 2368 2380 0 -9.81(-0.41%)
Jun 12, 2017 2355 2417 2373 2390 0 +34.21(+1.45%)
Jun 09, 2017 2339 2359 2334 2356 0 +18.73(+0.80%)
Jun 08, 2017 2336 2350 2324 2337 0 -2.43(-0.10%)
Jun 07, 2017 2354 2357 2325 2339 0 -12.16(-0.52%)
Jun 06, 2017 2356 2363 2344 2351 0 -8.76(-0.37%)
Jun 05, 2017 2366 2375 2353 2360 0 -7.01(-0.30%)
Jun 02, 2017 2359 2375 2348 2367 0 +18.36(+0.78%)
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.