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 (%)
Apr 30, 2019 1934 1950 1901 1928 0 +18.29(+0.96%)
Apr 29, 2019 1904 1920 1893 1910 0 +6.20(+0.33%)
Apr 26, 2019 1878 1907 1869 1903 0 +26.77(+1.43%)
Apr 25, 2019 1890 1905 1856 1877 0 -72.11(-3.70%)
Apr 24, 2019 1946 1958 1931 1949 0 -1.52(-0.08%)
Apr 23, 2019 1938 1963 1926 1950 0 +16.74(+0.87%)
Apr 22, 2019 1925 1944 1915 1934 0 -6.26(-0.32%)
Apr 18, 2019 1929 1954 1917 1940 0 +24.28(+1.27%)
Apr 17, 2019 1930 1943 1906 1915 0 -5.57(-0.29%)
Apr 16, 2019 1922 1935 1906 1921 0 +7.26(+0.38%)
Apr 15, 2019 1921 1927 1899 1914 0 -8.66(-0.45%)
Apr 12, 2019 1916 1933 1906 1922 0 +17.06(+0.90%)
Apr 11, 2019 1898 1914 1892 1905 0 +4.08(+0.21%)
Apr 10, 2019 1906 1912 1888 1901 0 -3.87(-0.20%)
Apr 09, 2019 1916 1924 1895 1905 0 -23.01(-1.19%)
Apr 08, 2019 1922 1932 1898 1928 0 -19.98(-1.03%)
Apr 05, 2019 1945 1958 1936 1948 0 +7.91(+0.41%)
Apr 04, 2019 1937 1951 1922 1940 0 +6.53(+0.34%)
Apr 03, 2019 1948 1952 1925 1934 0 -5.54(-0.29%)
Apr 02, 2019 1940 1950 1926 1939 0 -0.46(-0.02%)
Apr 01, 2019 1922 1951 1915 1940 0 +31.42(+1.65%)
Mar 29, 2019 1905 1916 1890 1908 0 +13.84(+0.73%)
Mar 28, 2019 1890 1902 1876 1894 0 +3.77(+0.20%)
Mar 27, 2019 1894 1911 1874 1891 0 -8.98(-0.47%)
Mar 26, 2019 1889 1910 1880 1900 0 +27.79(+1.48%)
Mar 25, 2019 1872 1891 1860 1872 0 -6.63(-0.35%)
Mar 22, 2019 1913 1919 1870 1879 0 -44.76(-2.33%)
Mar 21, 2019 1894 1929 1888 1923 0 +20.17(+1.06%)
Mar 20, 2019 1902 1920 1889 1903 0 -2.32(-0.12%)
Mar 19, 2019 1907 1925 1894 1905 0 +3.17(+0.17%)
Mar 18, 2019 1890 1913 1877 1902 0 +13.14(+0.70%)
Mar 15, 2019 1906 1918 1878 1889 0 -10.18(-0.54%)
Mar 14, 2019 1896 1911 1883 1899 0 +8.94(+0.47%)
Mar 13, 2019 1875 1900 1868 1890 0 +20.24(+1.08%)
Mar 12, 2019 1881 1901 1861 1870 0 -10.02(-0.53%)
Mar 11, 2019 1833 1887 1825 1880 0 +40.46(+2.20%)
Mar 08, 2019 1820 1845 1810 1840 0 +5.95(+0.32%)
Mar 07, 2019 1829 1847 1807 1834 0 -1.09(-0.06%)
Mar 06, 2019 1848 1867 1828 1835 0 -34.38(-1.84%)
Mar 05, 2019 1891 1910 1856 1869 0 -25.27(-1.33%)
Mar 04, 2019 1906 1923 1878 1894 0 -6.17(-0.32%)
Mar 01, 2019 1915 1924 1884 1901 0 -1.23(-0.06%)
Feb 28, 2019 1925 1933 1894 1902 0 -24.24(-1.26%)
Feb 27, 2019 1921 1936 1906 1926 0 +14.12(+0.74%)
Feb 26, 2019 1918 1933 1899 1912 0 -13.20(-0.69%)
Feb 25, 2019 1959 1967 1915 1925 0 +54.29(+2.90%)
Feb 22, 2019 1862 1876 1852 1871 0 +16.58(+0.89%)
Feb 21, 2019 1859 1872 1845 1854 0 -10.88(-0.58%)
Feb 20, 2019 1864 1875 1850 1865 0 +3.87(+0.21%)
Feb 19, 2019 1853 1869 1844 1861 0 +4.00(+0.22%)
Feb 15, 2019 1843 1866 1835 1857 0 +29.60(+1.62%)
Feb 14, 2019 1838 1848 1815 1828 0 -27.52(-1.48%)
Feb 13, 2019 1839 1865 1829 1855 0 +24.05(+1.31%)
Feb 12, 2019 1817 1840 1806 1831 0 +26.49(+1.47%)
Feb 11, 2019 1802 1815 1788 1805 0 +12.08(+0.67%)
Feb 08, 2019 1788 1805 1764 1793 0 -4.40(-0.24%)
Feb 07, 2019 1815 1824 1783 1797 0 -30.54(-1.67%)
Feb 06, 2019 1832 1850 1815 1828 0 -2.17(-0.12%)
Feb 05, 2019 1815 1836 1799 1830 0 +24.39(+1.35%)
Feb 04, 2019 1800 1812 1781 1805 0 +6.65(+0.37%)
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.