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 (%)
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%)
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.