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 (%)
Apr 30, 2010 1558 1601 1544 1555 0 -29.05(-1.83%)
Apr 29, 2010 1560 1588 1558 1584 0 +33.70(+2.17%)
Apr 28, 2010 1519 1561 1531 1550 0 +14.19(+0.92%)
Apr 27, 2010 1554 1588 1530 1536 0 -37.70(-2.40%)
Apr 26, 2010 1547 1583 1562 1574 0 +9.47(+0.61%)
Apr 23, 2010 1532 1569 1544 1564 0 +8.69(+0.56%)
Apr 22, 2010 1526 1561 1529 1556 0 +0.59(+0.04%)
Apr 21, 2010 1523 1565 1534 1555 0 +8.89(+0.57%)
Apr 20, 2010 1523 1559 1537 1546 0 +8.11(+0.53%)
Apr 19, 2010 1501 1541 1518 1538 0 -1.62(-0.11%)
Apr 16, 2010 1548 1572 1523 1540 0 -33.97(-2.16%)
Apr 15, 2010 1565 1583 1560 1574 0 +9.48(+0.61%)
Apr 14, 2010 1530 1567 1540 1564 0 +21.96(+1.42%)
Apr 13, 2010 1510 1552 1526 1542 0 +8.11(+0.53%)
Apr 12, 2010 1510 1549 1525 1534 0 +8.89(+0.58%)
Apr 09, 2010 1502 1532 1513 1525 0 +2.11(+0.14%)
Apr 08, 2010 1496 1531 1507 1523 0 +0.58(+0.04%)
Apr 07, 2010 1527 1539 1513 1523 0 -9.14(-0.60%)
Apr 06, 2010 1501 1536 1519 1532 0 -1.25(-0.08%)
Apr 05, 2010 1500 1536 1514 1533 0 +16.16(+1.07%)
Apr 01, 2010 1517 1517 1517 0 +13.98(+0.93%)
Mar 31, 2010 1508 1517 1498 1503 0 -9.79(-0.65%)
Mar 30, 2010 1515 1525 1502 1513 0 +8.91(+0.59%)
Mar 29, 2010 1506 1513 1492 1504 0 +6.88(+0.46%)
Mar 26, 2010 1474 1514 1488 1497 0 +3.48(+0.23%)
Mar 25, 2010 1493 1521 1491 1493 0 -7.03(-0.47%)
Mar 24, 2010 1479 1527 1491 1500 0 -3.37(-0.22%)
Mar 23, 2010 1472 1510 1489 1504 0 +14.92(+1.00%)
Mar 22, 2010 1457 1496 1474 1489 0 -0.76(-0.05%)
Mar 19, 2010 1483 1512 1480 1490 0 -7.06(-0.47%)
Mar 18, 2010 1488 1503 1478 1497 0 +9.60(+0.65%)
Mar 17, 2010 1478 1507 1480 1487 0 -1.44(-0.10%)
Mar 16, 2010 1440 1493 1455 1489 0 +36.27(+2.50%)
Mar 15, 2010 1421 1455 1440 1452 0 +6.85(+0.47%)
Mar 12, 2010 1408 1453 1420 1445 0 +21.09(+1.48%)
Mar 11, 2010 1399 1428 1408 1424 0 +2.63(+0.18%)
Mar 10, 2010 1398 1430 1413 1422 0 +3.29(+0.23%)
Mar 09, 2010 1386 1429 1401 1418 0 +13.88(+0.99%)
Mar 08, 2010 1413 1421 1402 1405 0 -7.08(-0.50%)
Mar 05, 2010 1378 1414 1395 1412 0 +21.69(+1.56%)
Mar 04, 2010 1364 1397 1379 1390 0 +2.96(+0.21%)
Mar 03, 2010 1363 1404 1380 1387 0 +7.74(+0.56%)
Mar 02, 2010 1357 1384 1373 1379 0 +4.44(+0.32%)
Mar 01, 2010 1354 1387 1364 1375 0 +3.96(+0.29%)
Feb 26, 2010 1345 1378 1361 1371 0 +8.08(+0.59%)
Feb 25, 2010 1327 1365 1342 1363 0 -9.16(-0.67%)
Feb 24, 2010 1342 1375 1355 1372 0 +11.90(+0.87%)
Feb 23, 2010 1355 1386 1355 1360 0 -20.56(-1.49%)
Feb 22, 2010 1362 1390 1373 1381 0 +2.93(+0.21%)
Feb 19, 2010 1353 1385 1365 1378 0 +0.57(+0.04%)
Feb 18, 2010 1347 1385 1367 1377 0 +6.78(+0.49%)
Feb 17, 2010 1345 1377 1357 1370 0 +11.84(+0.87%)
Feb 16, 2010 1318 1363 1335 1358 0 +29.53(+2.22%)
Feb 12, 2010 1329 1329 1329 0 -13.16(-0.98%)
Feb 11, 2010 1306 1344 1317 1342 0 +11.37(+0.85%)
Feb 10, 2010 1304 1344 1316 1331 0 +1.19(+0.09%)
Feb 09, 2010 1309 1347 1314 1330 0 +14.65(+1.11%)
Feb 08, 2010 1311 1337 1310 1315 0 -19.01(-1.43%)
Feb 05, 2010 1321 1355 1298 1334 0 -12.78(-0.95%)
Feb 04, 2010 1357 1380 1344 1347 0 -45.18(-3.25%)
Feb 03, 2010 1370 1410 1381 1392 0 -7.46(-0.53%)
Feb 02, 2010 1350 1408 1366 1399 0 +37.27(+2.74%)
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.