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 (%)
Jul 30, 2010 1282 1313 1285 1303 0 -4.19(-0.32%)
Jul 29, 2010 1288 1319 1293 1307 0 -0.20(-0.02%)
Jul 28, 2010 1286 1312 1295 1307 0 +0.39(+0.03%)
Jul 27, 2010 1287 1329 1300 1307 0 -4.54(-0.35%)
Jul 26, 2010 1273 1314 1283 1312 0 +24.41(+1.90%)
Jul 23, 2010 1235 1294 1246 1287 0 +30.01(+2.39%)
Jul 22, 2010 1227 1267 1238 1257 0 +31.81(+2.60%)
Jul 21, 2010 1220 1250 1212 1225 0 -6.89(-0.56%)
Jul 20, 2010 1209 1236 1192 1232 0 +21.00(+1.73%)
Jul 19, 2010 1189 1220 1199 1211 0 +4.07(+0.34%)
Jul 16, 2010 1185 1243 1203 1207 0 -30.90(-2.50%)
Jul 15, 2010 1224 1255 1225 1238 0 -9.72(-0.78%)
Jul 14, 2010 1227 1256 1237 1248 0 -0.94(-0.08%)
Jul 13, 2010 1227 1260 1241 1249 0 +19.09(+1.55%)
Jul 12, 2010 1208 1236 1218 1230 0 -2.97(-0.24%)
Jul 09, 2010 1209 1238 1216 1233 0 +10.96(+0.90%)
Jul 08, 2010 1200 1237 1203 1222 0 +14.60(+1.21%)
Jul 07, 2010 1144 1209 1162 1207 0 +44.83(+3.86%)
Jul 06, 2010 1151 1184 1150 1162 0 +7.24(+0.63%)
Jul 02, 2010 1134 1177 1146 1155 0 -13.82(-1.18%)
Jul 01, 2010 1158 1187 1152 1169 0 -16.51(-1.39%)
Jun 30, 2010 1165 1205 1178 1185 0 +1.21(+0.10%)
Jun 29, 2010 1167 1212 1171 1184 0 -42.42(-3.46%)
Jun 25, 2010 1205 1237 1213 1226 0 -0.68(-0.06%)
Jun 24, 2010 1210 1253 1222 1227 0 -23.59(-1.89%)
Jun 23, 2010 1243 1275 1242 1251 0 -14.10(-1.11%)
Jun 22, 2010 1267 1295 1263 1265 0 -25.43(-1.97%)
Jun 21, 2010 1279 1316 1284 1290 0 +9.68(+0.76%)
Jun 18, 2010 1260 1286 1272 1281 0 +2.36(+0.18%)
Jun 17, 2010 1257 1282 1259 1278 0 -32.35(-2.47%)
Jun 16, 2010 1284 1323 1290 1311 0 +9.93(+0.76%)
Jun 15, 2010 1273 1304 1270 1301 0 -5.47(-0.42%)
Jun 14, 2010 1304 1339 1302 1306 0 -16.40(-1.24%)
Jun 11, 2010 1310 1326 1301 1322 0 -1.28(-0.10%)
Jun 10, 2010 1299 1333 1302 1324 0 +34.07(+2.64%)
Jun 09, 2010 1289 1321 1284 1290 0 -14.26(-1.09%)
Jun 08, 2010 1295 1308 1270 1304 0 +10.59(+0.82%)
Jun 07, 2010 1299 1326 1291 1293 0 -25.43(-1.93%)
Jun 04, 2010 1298 1350 1310 1319 0 -55.58(-4.04%)
Jun 03, 2010 1353 1383 1359 1374 0 +4.35(+0.32%)
Jun 02, 2010 1338 1372 1338 1370 0 +22.17(+1.64%)
Jun 01, 2010 1343 1385 1345 1348 0 -30.35(-2.20%)
May 28, 2010 1378 1378 1378 0 -24.59(-1.75%)
May 27, 2010 1362 1404 1369 1403 0 +48.76(+3.60%)
May 26, 2010 1349 1387 1349 1354 0 +6.37(+0.47%)
May 25, 2010 1294 1350 1299 1348 0 -5.87(-0.43%)
May 24, 2010 1352 1379 1350 1354 0 -27.12(-1.96%)
May 21, 2010 1330 1385 1326 1381 0 +15.73(+1.15%)
May 20, 2010 1352 1392 1362 1365 0 -65.39(-4.57%)
May 19, 2010 1408 1446 1402 1430 0 -9.66(-0.67%)
May 18, 2010 1450 1484 1431 1440 0 -20.29(-1.39%)
May 17, 2010 1446 1476 1429 1460 0 -7.75(-0.53%)
May 14, 2010 1445 1493 1451 1468 0 -29.71(-1.98%)
May 13, 2010 1495 1526 1493 1498 0 -22.17(-1.46%)
May 12, 2010 1476 1524 1494 1520 0 +28.53(+1.91%)
May 11, 2010 1503 1514 1486 1491 0 -4.27(-0.29%)
May 10, 2010 1467 1500 1481 1496 0 +83.12(+5.88%)
May 07, 2010 1429 1465 1391 1413 0 +26.67(+1.92%)
May 06, 2010 1396 1513 1276 1386 0 -117.18(-7.80%)
May 05, 2010 1503 1520 1484 1503 0 -21.65(-1.42%)
May 04, 2010 1536 1560 1509 1525 0 -50.08(-3.18%)
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.