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 (%)
Oct 31, 2014 2138 2150 2124 2140 0 +22.03(+1.04%)
Oct 30, 2014 2097 2122 2088 2118 0 -3.76(-0.18%)
Oct 28, 2014 2097 2124 2094 2121 0 +31.34(+1.50%)
Oct 27, 2014 2089 2100 2077 2090 0 -1.83(-0.09%)
Oct 24, 2014 2070 2093 2065 2092 0 +20.25(+0.98%)
Oct 23, 2014 2060 2093 2056 2072 0 +16.10(+0.78%)
Oct 21, 2014 2044 2067 2026 2055 0 +33.01(+1.63%)
Oct 20, 2014 2015 2028 2002 2022 0 +9.78(+0.49%)
Oct 17, 2014 2010 2036 1995 2013 0 +41.38(+2.10%)
Oct 16, 2014 1941 1988 1935 1971 0 +8.64(+0.44%)
Oct 15, 2014 1937 1972 1915 1963 0 +3.89(+0.20%)
Oct 14, 2014 1958 1991 1949 1959 0 +14.96(+0.77%)
Oct 13, 2014 1968 1980 1936 1944 0 -22.79(-1.16%)
Oct 10, 2014 2003 2012 1962 1967 0 -34.73(-1.74%)
Oct 09, 2014 2041 2048 1998 2001 0 -44.66(-2.18%)
Oct 08, 2014 2017 2047 1999 2046 0 +35.54(+1.77%)
Oct 07, 2014 2039 2046 2009 2010 0 -39.42(-1.92%)
Oct 06, 2014 2070 2075 2040 2050 0 -8.01(-0.39%)
Oct 03, 2014 2050 2063 2041 2058 0 +21.00(+1.03%)
Oct 02, 2014 2041 2048 2024 2037 0 -6.49(-0.32%)
Oct 01, 2014 2069 2073 2036 2043 0 -38.76(-1.86%)
Sep 30, 2014 2076 2096 2067 2082 0 +4.20(+0.20%)
Sep 29, 2014 2067 2089 2062 2078 0 -10.51(-0.50%)
Sep 26, 2014 2081 2093 2071 2088 0 +7.73(+0.37%)
Sep 25, 2014 2110 2111 2078 2081 0 -65.14(-3.04%)
Sep 19, 2014 2153 2159 2142 2146 0 +3.05(+0.14%)
Sep 18, 2014 2134 2150 2131 2143 0 +4.43(+0.21%)
Sep 17, 2014 2139 2150 2124 2138 0 +4.60(+0.22%)
Sep 16, 2014 2114 2139 2108 2134 0 +17.19(+0.81%)
Sep 15, 2014 2114 2122 2105 2117 0 +2.09(+0.10%)
Sep 12, 2014 2122 2124 2109 2114 0 -9.95(-0.47%)
Sep 11, 2014 2117 2129 2112 2124 0 +1.30(+0.06%)
Sep 10, 2014 2123 2130 2113 2123 0 +4.53(+0.21%)
Sep 09, 2014 2129 2133 2114 2119 0 -11.83(-0.56%)
Sep 08, 2014 2132 2142 2126 2130 0 +0.63(+0.03%)
Sep 05, 2014 2120 2133 2112 2130 0 +6.30(+0.30%)
Sep 04, 2014 2127 2135 2118 2124 0 -1.72(-0.08%)
Sep 03, 2014 2132 2135 2118 2125 0 +2.47(+0.12%)
Sep 02, 2014 2121 2133 2112 2123 0 -0.23(-0.01%)
Aug 29, 2014 2123 2123 2123 0 -3.88(-0.18%)
Aug 28, 2014 2125 2132 2118 2127 0 -6.49(-0.30%)
Aug 27, 2014 2137 2146 2127 2133 0 -2.42(-0.11%)
Aug 26, 2014 2146 2151 2135 2136 0 -8.03(-0.37%)
Aug 25, 2014 2141 2150 2136 2144 0 +6.55(+0.31%)
Aug 22, 2014 2146 2150 2134 2137 0 -15.63(-0.73%)
Aug 21, 2014 2152 2156 2143 2153 0 +5.00(+0.23%)
Aug 20, 2014 2130 2152 2127 2148 0 +17.22(+0.81%)
Aug 19, 2014 2132 2138 2124 2131 0 +1.94(+0.09%)
Aug 18, 2014 2111 2130 2108 2129 0 +34.83(+1.66%)
Aug 15, 2014 2110 2114 2082 2094 0 -9.45(-0.45%)
Aug 14, 2014 2101 2108 2094 2103 0 +3.11(+0.15%)
Aug 13, 2014 2091 2106 2088 2100 0 +16.55(+0.79%)
Aug 12, 2014 2095 2100 2080 2084 0 -9.55(-0.46%)
Aug 11, 2014 2098 2110 2089 2093 0 +5.52(+0.26%)
Aug 08, 2014 2067 2088 2057 2088 0 +21.07(+1.02%)
Aug 07, 2014 2077 2083 2061 2067 0 +2.44(+0.12%)
Aug 06, 2014 2053 2075 2043 2064 0 +12.82(+0.62%)
Aug 05, 2014 2056 2072 2044 2051 0 -16.20(-0.78%)
Aug 04, 2014 2064 2075 2050 2068 0 +3.42(+0.17%)
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.