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 (%)
Jul 31, 2014 2086 2092 2058 2062 0 -65.92(-3.10%)
Jul 23, 2014 2140 2143 2125 2128 0 -10.15(-0.47%)
Jul 22, 2014 2147 2155 2123 2138 0 -1.84(-0.09%)
Jul 21, 2014 2154 2157 2124 2140 0 -20.94(-0.97%)
Jul 18, 2014 2164 2175 2142 2160 0 +5.02(+0.23%)
Jul 17, 2014 2178 2186 2153 2155 0 -37.57(-1.71%)
Jul 16, 2014 2183 2204 2174 2193 0 +17.91(+0.82%)
Jul 15, 2014 2184 2193 2169 2175 0 -4.56(-0.21%)
Jul 14, 2014 2178 2192 2175 2180 0 +10.60(+0.49%)
Jul 11, 2014 2152 2172 2146 2169 0 +18.03(+0.84%)
Jul 10, 2014 2143 2158 2138 2151 0 -10.82(-0.50%)
Jul 09, 2014 2167 2171 2154 2162 0 -0.53(-0.02%)
Jul 08, 2014 2177 2181 2160 2162 0 -20.50(-0.94%)
Jul 07, 2014 2191 2194 2176 2183 0 -11.49(-0.52%)
Jul 03, 2014 2194 2194 2194 0 +13.58(+0.62%)
Jul 02, 2014 2173 2188 2164 2181 0 +4.31(+0.20%)
Jul 01, 2014 2168 2185 2165 2176 0 +12.11(+0.56%)
Jun 30, 2014 2178 2180 2159 2164 0 -9.04(-0.42%)
Jun 27, 2014 2161 2175 2157 2173 0 +9.60(+0.44%)
Jun 26, 2014 2173 2176 2153 2164 0 -7.78(-0.36%)
Jun 25, 2014 2168 2179 2160 2172 0 -1.37(-0.06%)
Jun 24, 2014 2186 2199 2170 2173 0 -16.11(-0.74%)
Jun 23, 2014 2208 2211 2183 2189 0 -16.63(-0.75%)
Jun 20, 2014 2205 2211 2195 2206 0 +7.25(+0.33%)
Jun 19, 2014 2189 2204 2183 2198 0 +2.61(+0.12%)
Jun 18, 2014 2191 2199 2175 2196 0 +5.52(+0.25%)
Jun 17, 2014 2184 2198 2176 2190 0 +3.85(+0.18%)
Jun 16, 2014 2189 2195 2178 2186 0 -8.64(-0.39%)
Jun 13, 2014 2189 2200 2184 2195 0 +5.75(+0.26%)
Jun 12, 2014 2204 2209 2184 2189 0 -16.48(-0.75%)
Jun 11, 2014 2214 2218 2199 2206 0 -15.11(-0.68%)
Jun 10, 2014 2218 2227 2208 2221 0 +10.18(+0.46%)
Jun 06, 2014 2190 2214 2187 2211 0 +23.71(+1.08%)
Jun 05, 2014 2170 2190 2161 2187 0 +17.66(+0.81%)
Jun 04, 2014 2179 2182 2164 2169 0 -9.57(-0.44%)
Jun 03, 2014 2176 2183 2168 2179 0 -0.72(-0.03%)
Jun 02, 2014 2171 2184 2162 2180 0 +5.59(+0.26%)
May 30, 2014 2167 2178 2161 2174 0 +1.48(+0.07%)
May 29, 2014 2169 2176 2158 2173 0 +5.14(+0.24%)
May 28, 2014 2164 2174 2159 2167 0 +5.18(+0.24%)
May 27, 2014 2163 2168 2154 2162 0 +6.31(+0.29%)
May 23, 2014 2156 2156 2156 0 +4.52(+0.21%)
May 22, 2014 2143 2156 2135 2151 0 +7.75(+0.36%)
May 21, 2014 2129 2147 2128 2144 0 +19.27(+0.91%)
May 20, 2014 2149 2152 2115 2124 0 -27.23(-1.27%)
May 19, 2014 2139 2160 2135 2152 0 +0.96(+0.04%)
May 16, 2014 2146 2157 2132 2151 0 +2.55(+0.12%)
May 15, 2014 2160 2166 2131 2148 0 -15.41(-0.71%)
May 14, 2014 2177 2182 2158 2164 0 -14.26(-0.65%)
May 13, 2014 2179 2185 2170 2178 0 +3.14(+0.14%)
May 12, 2014 2153 2176 2150 2175 0 +30.38(+1.42%)
May 09, 2014 2144 2152 2130 2144 0 +3.77(+0.18%)
May 08, 2014 2141 2157 2131 2141 0 -0.68(-0.03%)
May 07, 2014 2125 2143 2118 2141 0 +23.67(+1.12%)
May 06, 2014 2133 2137 2115 2118 0 -22.56(-1.05%)
May 05, 2014 2137 2147 2124 2140 0 -1.61(-0.08%)
May 02, 2014 2146 2158 2136 2142 0 -5.18(-0.24%)
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.