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 (%)
Oct 29, 2010 1346 1353 1338 1345 0 -5.11(-0.38%)
Oct 28, 2010 1363 1371 1340 1350 0 -12.80(-0.94%)
Oct 27, 2010 1358 1366 1346 1363 0 -5.21(-0.38%)
Oct 25, 2010 1376 1384 1365 1368 0 +106.92(+8.48%)
Oct 23, 2010 1291 1295 1130 1261 0 -101.82(-7.47%)
Oct 22, 2010 1368 1372 1358 1363 0 -3.50(-0.26%)
Oct 21, 2010 1361 1382 1356 1367 0 +9.88(+0.73%)
Oct 20, 2010 1350 1366 1336 1357 0 +5.81(+0.43%)
Oct 19, 2010 1357 1367 1341 1351 0 -20.64(-1.50%)
Oct 18, 2010 1371 1378 1360 1372 0 +2.03(+0.15%)
Oct 15, 2010 1392 1395 1357 1370 0 -32.21(-2.30%)
Oct 14, 2010 1411 1413 1388 1402 0 -0.84(-0.06%)
Oct 13, 2010 1401 1418 1395 1403 0 +9.25(+0.66%)
Oct 12, 2010 1382 1400 1373 1393 0 +34.92(+2.57%)
Oct 11, 2010 1374 1376 1354 1358 0 -8.96(-0.66%)
Oct 08, 2010 1365 1378 1355 1367 0 +8.45(+0.62%)
Oct 07, 2010 1364 1370 1347 1359 0 +1.68(+0.12%)
Oct 06, 2010 1335 1363 1333 1357 0 +21.48(+1.61%)
Oct 05, 2010 1313 1341 1310 1336 0 +35.42(+2.72%)
Oct 04, 2010 1316 1321 1293 1300 0 -16.20(-1.23%)
Oct 01, 2010 1317 1329 1309 1317 0 +5.72(+0.44%)
Sep 30, 2010 1310 1339 1303 1311 0 -26.40(-1.97%)
Sep 29, 2010 1313 1346 1326 1337 0 -2.69(-0.20%)
Sep 28, 2010 1315 1345 1315 1340 0 +6.99(+0.52%)
Sep 27, 2010 1325 1347 1330 1333 0 -13.03(-0.97%)
Sep 24, 2010 1303 1348 1320 1346 0 +35.96(+2.75%)
Sep 23, 2010 1289 1328 1304 1310 0 -20.92(-1.57%)
Sep 22, 2010 1312 1344 1324 1331 0 -1.73(-0.13%)
Sep 21, 2010 1312 1346 1325 1333 0 -2.50(-0.19%)
Sep 20, 2010 1297 1339 1312 1335 0 +18.45(+1.40%)
Sep 17, 2010 1297 1325 1300 1317 0 +7.25(+0.55%)
Sep 15, 2010 1279 1317 1290 1309 0 +4.92(+0.38%)
Sep 14, 2010 1285 1314 1298 1304 0 -3.17(-0.24%)
Sep 13, 2010 1285 1315 1296 1308 0 +13.21(+1.02%)
Sep 10, 2010 1269 1300 1281 1294 0 +8.88(+0.69%)
Sep 09, 2010 1272 1297 1279 1286 0 +10.30(+0.81%)
Sep 08, 2010 1237 1285 1255 1275 0 +15.65(+1.24%)
Sep 07, 2010 1237 1269 1248 1260 0 -4.02(-0.32%)
Sep 03, 2010 1264 1264 1264 0 +18.63(+1.50%)
Sep 02, 2010 1220 1248 1229 1245 0 +7.82(+0.63%)
Sep 01, 2010 1191 1242 1205 1237 0 +44.40(+3.72%)
Aug 31, 2010 1171 1206 1184 1193 0 -13.99(-1.16%)
Aug 30, 2010 1194 1219 1201 1207 0 -2.38(-0.20%)
Aug 27, 2010 1187 1221 1191 1209 0 +2.86(+0.24%)
Aug 26, 2010 1190 1220 1194 1206 0 +0.73(+0.06%)
Aug 25, 2010 1176 1213 1183 1206 0 +0.37(+0.03%)
Aug 24, 2010 1186 1219 1195 1205 0 -21.52(-1.75%)
Aug 23, 2010 1225 1254 1224 1227 0 -10.15(-0.82%)
Aug 20, 2010 1218 1247 1224 1237 0 -12.20(-0.98%)
Aug 19, 2010 1250 1277 1237 1249 0 -31.28(-2.44%)
Aug 18, 2010 1257 1287 1266 1280 0 +0.65(+0.05%)
Aug 17, 2010 1258 1292 1268 1280 0 +11.81(+0.93%)
Aug 16, 2010 1239 1274 1247 1268 0 +1.70(+0.13%)
Aug 13, 2010 1244 1275 1261 1266 0 -3.81(-0.30%)
Aug 12, 2010 1244 1282 1260 1270 0 -11.29(-0.88%)
Aug 11, 2010 1283 1307 1271 1281 0 -40.06(-3.03%)
Aug 10, 2010 1301 1334 1304 1321 0 -14.15(-1.06%)
Aug 09, 2010 1315 1341 1328 1336 0 +1.29(+0.10%)
Aug 06, 2010 1312 1339 1309 1334 0 -6.49(-0.48%)
Aug 05, 2010 1312 1343 1323 1341 0 +5.73(+0.43%)
Aug 04, 2010 1305 1338 1324 1335 0 +7.64(+0.58%)
Aug 03, 2010 1305 1337 1321 1327 0 -1.81(-0.14%)
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.