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 (%)
Feb 28, 2017 2363 2370 2346 2353 0 -8.79(-0.37%)
Feb 27, 2017 2365 2372 2354 2361 0 -9.00(-0.38%)
Feb 24, 2017 2353 2374 2346 2370 0 +8.94(+0.38%)
Feb 23, 2017 2363 2370 2349 2361 0 -9.57(-0.40%)
Feb 22, 2017 2369 2380 2356 2371 0 +1.23(+0.05%)
Feb 21, 2017 2363 2376 2356 2370 0 +11.72(+0.50%)
Feb 17, 2017 2358 2358 2358 2358 0 -5.45(-0.23%)
Feb 16, 2017 2356 2367 2349 2363 0 +7.22(+0.31%)
Feb 15, 2017 2345 2358 2340 2356 0 +5.60(+0.24%)
Feb 14, 2017 2343 2355 2332 2351 0 +8.08(+0.34%)
Feb 13, 2017 2331 2345 2323 2343 0 +21.85(+0.94%)
Feb 10, 2017 2316 2325 2307 2321 0 +10.65(+0.46%)
Feb 09, 2017 2299 2318 2298 2310 0 +8.66(+0.38%)
Feb 08, 2017 2303 2310 2289 2301 0 -2.51(-0.11%)
Feb 07, 2017 2311 2318 2298 2304 0 -0.58(-0.03%)
Feb 06, 2017 2299 2314 2291 2304 0 +0.23(+0.01%)
Feb 03, 2017 2302 2311 2289 2304 0 +8.61(+0.38%)
Feb 02, 2017 2289 2301 2278 2296 0 -1.10(-0.05%)
Feb 01, 2017 2306 2313 2285 2297 0 -5.05(-0.22%)
Jan 31, 2017 2302 2313 2280 2302 0 -1.12(-0.05%)
Jan 30, 2017 2310 2318 2288 2303 0 -11.33(-0.49%)
Jan 27, 2017 2330 2338 2307 2314 0 -13.68(-0.59%)
Jan 26, 2017 2330 2341 2313 2328 0 -1.53(-0.07%)
Jan 25, 2017 2332 2344 2309 2329 0 +13.18(+0.57%)
Jan 24, 2017 2309 2325 2296 2316 0 +11.31(+0.49%)
Jan 23, 2017 2332 2340 2292 2305 0 -30.97(-1.33%)
Jan 20, 2017 2347 2355 2321 2336 0 -23.63(-1.00%)
Jan 19, 2017 2365 2373 2347 2360 0 +0.25(+0.01%)
Jan 18, 2017 2356 2369 2349 2359 0 +4.50(+0.19%)
Jan 17, 2017 2350 2365 2343 2355 0 -7.38(-0.31%)
Jan 13, 2017 2362 2362 2362 2362 0 -3.51(-0.15%)
Jan 12, 2017 2368 2372 2345 2366 0 -4.47(-0.19%)
Jan 11, 2017 2359 2377 2353 2370 0 +8.08(+0.34%)
Jan 10, 2017 2367 2377 2358 2362 0 -4.16(-0.18%)
Jan 09, 2017 2379 2382 2362 2366 0 -10.90(-0.46%)
Jan 06, 2017 2369 2387 2355 2377 0 +8.65(+0.37%)
Jan 05, 2017 2369 2384 2352 2369 0 -5.00(-0.21%)
Jan 04, 2017 2372 2384 2363 2374 0 +6.56(+0.28%)
Jan 03, 2017 2365 2378 2348 2367 0 +10.07(+0.43%)
Dec 30, 2016 2357 2357 2357 2357 0 -8.04(-0.34%)
Dec 29, 2016 2365 2376 2360 2365 0 +2.31(+0.10%)
Dec 28, 2016 2375 2383 2361 2363 0 -15.37(-0.65%)
Dec 27, 2016 2377 2387 2372 2378 0 +0.95(+0.04%)
Dec 23, 2016 2377 2377 2377 2377 0 +4.09(+0.17%)
Dec 22, 2016 2376 2381 2365 2373 0 -10.52(-0.44%)
Dec 21, 2016 2389 2395 2380 2383 0 -7.10(-0.30%)
Dec 20, 2016 2378 2400 2373 2391 0 +12.60(+0.53%)
Dec 19, 2016 2368 2387 2360 2378 0 +14.52(+0.61%)
Dec 16, 2016 2357 2380 2349 2363 0 +19.14(+0.82%)
Dec 15, 2016 2354 2379 2331 2344 0 -9.76(-0.41%)
Dec 14, 2016 2372 2389 2350 2354 0 -23.04(-0.97%)
Dec 13, 2016 2384 2397 2363 2377 0 -3.57(-0.15%)
Dec 12, 2016 2367 2389 2360 2381 0 +6.15(+0.26%)
Dec 09, 2016 2350 2382 2343 2375 0 +20.83(+0.88%)
Dec 08, 2016 2359 2368 2342 2354 0 -4.15(-0.18%)
Dec 07, 2016 2319 2360 2310 2358 0 +35.30(+1.52%)
Dec 06, 2016 2322 2327 2310 2323 0 +4.58(+0.20%)
Dec 05, 2016 2337 2342 2312 2318 0 -10.25(-0.44%)
Dec 02, 2016 2329 2340 2319 2328 0 +2.19(+0.09%)
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.