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%)
Feb 01, 2019 1809 1824 1782 1799 0 -6.07(-0.34%)
Jan 31, 2019 1792 1834 1771 1805 0 +41.37(+2.35%)
Jan 30, 2019 1743 1779 1723 1763 0 +30.72(+1.77%)
Jan 29, 2019 1724 1760 1705 1733 0 +16.90(+0.98%)
Jan 28, 2019 1718 1722 1695 1716 0 -20.94(-1.21%)
Jan 25, 2019 1724 1751 1716 1737 0 +25.73(+1.50%)
Jan 24, 2019 1715 1737 1695 1711 0 +1.29(+0.08%)
Jan 23, 2019 1715 1734 1686 1710 0 +19.37(+1.15%)
Jan 22, 2019 1718 1720 1676 1690 0 -38.37(-2.22%)
Jan 18, 2019 1729 1743 1710 1729 0 +15.64(+0.91%)
Jan 17, 2019 1680 1722 1672 1713 0 +26.94(+1.60%)
Jan 16, 2019 1676 1697 1666 1686 0 +11.46(+0.68%)
Jan 15, 2019 1676 1693 1661 1675 0 -12.24(-0.73%)
Jan 14, 2019 1674 1698 1667 1687 0 -1.73(-0.10%)
Jan 11, 2019 1680 1692 1667 1689 0 -7.14(-0.42%)
Jan 10, 2019 1664 1699 1654 1696 0 +27.46(+1.65%)
Jan 09, 2019 1672 1686 1649 1668 0 +3.51(+0.21%)
Jan 08, 2019 1676 1692 1640 1665 0 +11.13(+0.67%)
Jan 07, 2019 1650 1667 1624 1654 0 +18.61(+1.14%)
Jan 04, 2019 1603 1643 1591 1635 0 +51.13(+3.23%)
Jan 03, 2019 1616 1632 1566 1584 0 -46.01(-2.82%)
Jan 02, 2019 1590 1641 1577 1630 0 +15.80(+0.98%)
Dec 31, 2018 1602 1622 1590 1614 0 +15.18(+0.95%)
Dec 28, 2018 1601 1625 1582 1599 0 +6.29(+0.39%)
Dec 27, 2018 1546 1593 1531 1593 0 +17.15(+1.09%)
Dec 26, 2018 1516 1581 1491 1576 0 +66.37(+4.40%)
Dec 24, 2018 1542 1557 1504 1509 0 -48.15(-3.09%)
Dec 21, 2018 1582 1611 1550 1557 0 -32.24(-2.03%)
Dec 20, 2018 1621 1636 1574 1590 0 -33.31(-2.05%)
Dec 19, 2018 1649 1680 1611 1623 0 -10.30(-0.63%)
Dec 18, 2018 1631 1662 1618 1633 0 +11.20(+0.69%)
Dec 17, 2018 1640 1658 1607 1622 0 -22.62(-1.38%)
Dec 14, 2018 1651 1672 1627 1645 0 -26.01(-1.56%)
Dec 13, 2018 1686 1695 1657 1671 0 +19.20(+1.16%)
Dec 12, 2018 1663 1685 1648 1651 0 +11.93(+0.73%)
Dec 11, 2018 1678 1688 1628 1639 0 -12.49(-0.76%)
Dec 10, 2018 1654 1668 1615 1652 0 -3.19(-0.19%)
Dec 07, 2018 1697 1711 1647 1655 0 -42.38(-2.50%)
Dec 06, 2018 1681 1704 1657 1698 0 -3.00(-0.18%)
Dec 04, 2018 1753 1759 1693 1701 0 -60.22(-3.42%)
Dec 03, 2018 1765 1791 1742 1761 0 +19.35(+1.11%)
Nov 30, 2018 1728 1751 1715 1741 0 +1.37(+0.08%)
Nov 29, 2018 1729 1755 1709 1740 0 +5.88(+0.34%)
Nov 28, 2018 1707 1738 1687 1734 0 +29.63(+1.74%)
Nov 27, 2018 1704 1723 1676 1704 0 -19.86(-1.15%)
Nov 26, 2018 1729 1752 1701 1724 0 +7.42(+0.43%)
Nov 23, 2018 1710 1739 1698 1717 0 -4.49(-0.26%)
Nov 21, 2018 1721 1721 1721 1721 0 +5.53(+0.32%)
Nov 20, 2018 1726 1740 1700 1716 0 -26.56(-1.52%)
Nov 19, 2018 1767 1779 1732 1742 0 -29.83(-1.68%)
Nov 16, 2018 1751 1786 1735 1772 0 +10.07(+0.57%)
Nov 15, 2018 1731 1782 1714 1762 0 +19.42(+1.11%)
Nov 14, 2018 1771 1781 1729 1743 0 -12.47(-0.71%)
Nov 13, 2018 1736 1792 1724 1755 0 +23.73(+1.37%)
Nov 12, 2018 1778 1780 1719 1732 0 -52.17(-2.92%)
Nov 09, 2018 1800 1809 1756 1784 0 -30.61(-1.69%)
Nov 08, 2018 1805 1828 1796 1814 0 +6.16(+0.34%)
Nov 07, 2018 1794 1819 1772 1808 0 +26.16(+1.47%)
Nov 06, 2018 1771 1791 1765 1782 0 +16.21(+0.92%)
Nov 05, 2018 1770 1782 1756 1766 0 -0.36(-0.02%)
Nov 02, 2018 1787 1796 1746 1766 0 -7.03(-0.40%)
Nov 01, 2018 1772 1802 1749 1773 0 +2.30(+0.13%)
Oct 31, 2018 1773 1796 1752 1771 0 +11.31(+0.64%)
Oct 30, 2018 1756 1806 1721 1760 0 -15.05(-0.85%)
Oct 29, 2018 1812 1830 1747 1775 0 -12.29(-0.69%)
Oct 26, 2018 1791 1814 1762 1787 0 -14.62(-0.81%)
Oct 24, 2018 1879 1891 1797 1802 0 -77.84(-4.14%)
Oct 23, 2018 1836 1894 1812 1879 0 -6.00(-0.32%)
Oct 22, 2018 1906 1916 1872 1885 0 -15.68(-0.82%)
Oct 19, 2018 1894 1922 1880 1901 0 +3.04(+0.16%)
Oct 18, 2018 1912 1932 1875 1898 0 -22.60(-1.18%)
Oct 17, 2018 1929 1949 1906 1921 0 -6.70(-0.35%)
Oct 16, 2018 1914 1937 1896 1927 0 +27.67(+1.46%)
Oct 15, 2018 1901 1925 1889 1900 0 -3.53(-0.19%)
Oct 12, 2018 1927 1948 1879 1903 0 -8.07(-0.42%)
Oct 11, 2018 1952 1970 1902 1911 0 -53.82(-2.74%)
Oct 10, 2018 2014 2024 1959 1965 0 -56.19(-2.78%)
Oct 09, 2018 2042 2055 2009 2021 0 -32.90(-1.60%)
Oct 08, 2018 2048 2061 2023 2054 0 +17.81(+0.87%)
Oct 05, 2018 2035 2055 2014 2036 0 +11.13(+0.55%)
Oct 04, 2018 2024 2041 2003 2025 0 -5.47(-0.27%)
Oct 03, 2018 2034 2052 2020 2031 0 +3.19(+0.16%)
Oct 02, 2018 2019 2040 1994 2027 0 +19.31(+0.96%)
Oct 01, 2018 2042 2051 1996 2008 0 +39.20(+1.99%)
Sep 28, 2018 1969 1980 1956 1969 0 -5.31(-0.27%)
Sep 27, 2018 1978 1997 1963 1974 0 -0.49(-0.02%)
Sep 26, 2018 1969 1993 1960 1975 0 +4.06(+0.21%)
Sep 25, 2018 2000 2005 1964 1971 0 -23.77(-1.19%)
Sep 24, 2018 2019 2025 1981 1994 0 -31.96(-1.58%)
Sep 21, 2018 2042 2053 2021 2026 0 -4.08(-0.20%)
Sep 20, 2018 2035 2049 2016 2031 0 -2.38(-0.12%)
Sep 19, 2018 2015 2044 2010 2033 0 +18.53(+0.92%)
Sep 18, 2018 2006 2023 1992 2014 0 +13.27(+0.66%)
Sep 17, 2018 1993 2016 1988 2001 0 +3.58(+0.18%)
Sep 14, 2018 1988 2010 1974 1998 0 +4.06(+0.20%)
Sep 13, 2018 1980 1998 1967 1993 0 +22.44(+1.14%)
Sep 12, 2018 1971 1994 1949 1971 0 +1.50(+0.08%)
Sep 11, 2018 1970 1978 1951 1970 0 -7.32(-0.37%)
Sep 10, 2018 1970 1996 1966 1977 0 +13.43(+0.68%)
Sep 07, 2018 1967 1973 1945 1963 0 -9.51(-0.48%)
Sep 06, 2018 1967 1990 1962 1973 0 +6.11(+0.31%)
Sep 05, 2018 1947 1969 1932 1967 0 +7.88(+0.40%)
Sep 04, 2018 1970 1974 1946 1959 0 -17.11(-0.87%)
Aug 31, 2018 1976 1976 1976 1976 0 +6.29(+0.32%)
Aug 30, 2018 1975 1985 1963 1970 0 -14.85(-0.75%)
Aug 29, 2018 1975 1992 1962 1985 0 +13.04(+0.66%)
Aug 28, 2018 1978 1987 1965 1972 0 -1.51(-0.08%)
Aug 27, 2018 1949 1977 1945 1973 0 +32.54(+1.68%)
Aug 24, 2018 1933 1945 1928 1941 0 +10.28(+0.53%)
Aug 23, 2018 1933 1940 1919 1930 0 -8.24(-0.43%)
Aug 22, 2018 1954 1956 1931 1938 0 -17.68(-0.90%)
Aug 21, 2018 1941 1964 1937 1956 0 +19.06(+0.98%)
Aug 20, 2018 1936 1947 1924 1937 0 +3.96(+0.20%)
Aug 17, 2018 1924 1939 1916 1933 0 +10.19(+0.53%)
Aug 16, 2018 1915 1930 1911 1923 0 +15.22(+0.80%)
Aug 15, 2018 1906 1917 1876 1908 0 -9.74(-0.51%)
Aug 14, 2018 1916 1931 1907 1917 0 +3.35(+0.18%)
Aug 13, 2018 1934 1941 1905 1914 0 -23.05(-1.19%)
Aug 10, 2018 1952 1954 1928 1937 0 -24.13(-1.23%)
Aug 09, 2018 1976 1984 1957 1961 0 -14.19(-0.72%)
Aug 08, 2018 1985 1988 1967 1976 0 -6.74(-0.34%)
Aug 07, 2018 1980 1992 1970 1982 0 +9.73(+0.49%)
Aug 06, 2018 1971 1980 1959 1973 0 -1.07(-0.05%)
Aug 03, 2018 1972 1983 1961 1974 0 +2.76(+0.14%)
Aug 02, 2018 1971 1977 1956 1971 0 -12.56(-0.63%)
Aug 01, 2018 2006 2015 1980 1983 0 -30.16(-1.50%)
Jul 31, 2018 1978 2019 1972 2014 0 +44.49(+2.26%)
Jul 30, 2018 1981 1994 1961 1969 0 -9.71(-0.49%)
Jul 27, 2018 1996 2004 1972 1979 0 -12.71(-0.64%)
Jul 26, 2018 1979 2002 1971 1991 0 +16.52(+0.84%)
Jul 25, 2018 1960 1979 1946 1975 0 +14.50(+0.74%)
Jul 24, 2018 1921 1969 1904 1960 0 +28.86(+1.49%)
Jul 23, 2018 1936 1948 1916 1932 0 -9.62(-0.50%)
Jul 20, 2018 1959 1976 1924 1941 0 -28.77(-1.46%)
Jul 19, 2018 1980 1990 1953 1970 0 +6.10(+0.31%)
Jul 18, 2018 1967 1977 1952 1964 0 +4.47(+0.23%)
Jul 17, 2018 1951 1971 1939 1959 0 +8.85(+0.45%)
Jul 16, 2018 1958 1964 1943 1951 0 -6.72(-0.34%)
Jul 13, 2018 1952 1969 1942 1957 0 +8.27(+0.42%)
Jul 12, 2018 1946 1960 1932 1949 0 +14.53(+0.75%)
Jul 11, 2018 1948 1960 1931 1934 0 -29.54(-1.50%)
Jul 10, 2018 1955 1973 1950 1964 0 +13.91(+0.71%)
Jul 09, 2018 1941 1961 1936 1950 0 +17.93(+0.93%)
Jul 06, 2018 1911 1939 1904 1932 0 +19.29(+1.01%)
Jul 05, 2018 1914 1919 1885 1913 0 +8.93(+0.47%)
Jul 03, 2018 1904 1904 1904 1904 0 -0.11(-0.01%)
Jul 02, 2018 1903 1913 1882 1904 0 -14.87(-0.77%)
Jun 29, 2018 1929 1946 1916 1919 0 -5.93(-0.31%)
Jun 28, 2018 1924 1938 1904 1925 0 +1.10(+0.06%)
Jun 27, 2018 1938 1973 1918 1924 0 -3.29(-0.17%)
Jun 26, 2018 1916 1943 1905 1927 0 +41.90(+2.22%)
Jun 25, 2018 1896 1901 1872 1885 0 -16.43(-0.86%)
Jun 22, 2018 1891 1909 1881 1902 0 +21.72(+1.16%)
Jun 21, 2018 1897 1899 1868 1880 0 -22.35(-1.17%)
Jun 20, 2018 1904 1921 1891 1902 0 -7.45(-0.39%)
Jun 19, 2018 1924 1929 1900 1910 0 -34.77(-1.79%)
Jun 18, 2018 1937 1949 1923 1944 0 -7.76(-0.40%)
Jun 15, 2018 1952 1968 1930 1952 0 -9.82(-0.50%)
Jun 14, 2018 1977 1984 1954 1962 0 -14.56(-0.74%)
Jun 13, 2018 1986 1992 1969 1977 0 -8.67(-0.44%)
Jun 12, 2018 1994 2001 1977 1985 0 -3.69(-0.19%)
Jun 11, 2018 1991 1999 1980 1989 0 -0.25(-0.01%)
Jun 08, 2018 1975 1996 1968 1989 0 +11.57(+0.59%)
Jun 07, 2018 1970 1985 1963 1978 0 +9.99(+0.51%)
Jun 06, 2018 1965 1977 1951 1968 0 +6.89(+0.35%)
Jun 05, 2018 1956 1973 1944 1961 0 +4.15(+0.21%)
Jun 04, 2018 1968 1981 1948 1957 0 -3.61(-0.18%)
Jun 01, 2018 1957 1969 1946 1960 0 +17.87(+0.92%)
May 31, 2018 1956 1960 1933 1942 0 -16.04(-0.82%)
May 30, 2018 1949 1966 1941 1958 0 +13.53(+0.70%)
May 29, 2018 1967 1974 1932 1945 0 -39.02(-1.97%)
May 25, 2018 1984 1984 1984 1984 0 -2.44(-0.12%)
May 24, 2018 1977 1998 1962 1986 0 +15.91(+0.81%)
May 23, 2018 1997 2008 1952 1970 0 -41.13(-2.04%)
May 22, 2018 2028 2040 2009 2012 0 -9.92(-0.49%)
May 21, 2018 2014 2039 2006 2021 0 +28.10(+1.41%)
May 18, 2018 1994 2004 1982 1993 0 -0.87(-0.04%)
May 17, 2018 1992 2008 1980 1994 0 +2.49(+0.13%)
May 16, 2018 1979 2000 1969 1992 0 +9.88(+0.50%)
May 15, 2018 1990 1996 1968 1982 0 -17.54(-0.88%)
May 14, 2018 1994 2007 1987 1999 0 +10.91(+0.55%)
May 11, 2018 1994 2005 1975 1988 0 -3.38(-0.17%)
May 10, 2018 1984 1999 1969 1992 0 +14.09(+0.71%)
May 09, 2018 1962 1986 1952 1978 0 +21.79(+1.11%)
May 08, 2018 1944 1967 1936 1956 0 +10.39(+0.53%)
May 07, 2018 1944 1959 1935 1946 0 +4.44(+0.23%)
May 04, 2018 1908 1948 1896 1941 0 +26.29(+1.37%)
May 03, 2018 1921 1932 1889 1915 0 -10.10(-0.52%)
May 02, 2018 1930 1947 1917 1925 0 -3.56(-0.18%)
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.