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 (%)
Jun 28, 2019 1876 1896 1866 1891 0 +16.81(+0.90%)
Jun 27, 2019 1869 1882 1857 1874 0 +11.97(+0.64%)
Jun 26, 2019 1870 1883 1856 1862 0 -7.82(-0.42%)
Jun 25, 2019 1879 1888 1860 1870 0 -12.45(-0.66%)
Jun 24, 2019 1891 1902 1877 1882 0 -4.46(-0.24%)
Jun 21, 2019 1896 1907 1878 1887 0 -10.12(-0.53%)
Jun 20, 2019 1886 1907 1873 1897 0 +33.56(+1.80%)
Jun 19, 2019 1867 1883 1853 1863 0 +2.32(+0.12%)
Jun 18, 2019 1834 1867 1827 1861 0 +37.97(+2.08%)
Jun 17, 2019 1837 1842 1814 1823 0 -11.22(-0.61%)
Jun 14, 2019 1844 1850 1827 1834 0 -7.07(-0.38%)
Jun 13, 2019 1844 1854 1825 1841 0 +6.12(+0.33%)
Jun 12, 2019 1829 1849 1819 1835 0 +10.25(+0.56%)
Jun 11, 2019 1847 1856 1809 1825 0 -10.67(-0.58%)
Jun 10, 2019 1858 1879 1828 1836 0 -3.66(-0.20%)
Jun 07, 2019 1828 1848 1819 1839 0 +18.73(+1.03%)
Jun 06, 2019 1815 1832 1801 1821 0 +6.46(+0.36%)
Jun 05, 2019 1821 1830 1796 1814 0 +5.96(+0.33%)
Jun 04, 2019 1782 1815 1773 1808 0 +47.49(+2.70%)
Jun 03, 2019 1746 1775 1739 1761 0 +9.95(+0.57%)
May 31, 2019 1750 1762 1738 1751 0 -14.79(-0.84%)
May 30, 2019 1761 1781 1749 1765 0 +5.76(+0.33%)
May 29, 2019 1760 1770 1741 1760 0 -6.03(-0.34%)
May 28, 2019 1790 1804 1761 1766 0 -20.82(-1.17%)
May 24, 2019 1792 1804 1777 1787 0 +2.45(+0.14%)
May 23, 2019 1803 1813 1769 1784 0 -42.35(-2.32%)
May 22, 2019 1818 1842 1810 1826 0 +4.75(+0.26%)
May 21, 2019 1818 1829 1803 1822 0 +13.47(+0.74%)
May 20, 2019 1815 1826 1796 1808 0 -19.00(-1.04%)
May 17, 2019 1833 1850 1822 1827 0 -20.95(-1.13%)
May 16, 2019 1852 1867 1834 1848 0 -0.41(-0.02%)
May 15, 2019 1835 1862 1825 1849 0 -2.39(-0.13%)
May 14, 2019 1826 1864 1823 1851 0 +31.38(+1.72%)
May 13, 2019 1826 1842 1804 1820 0 -41.72(-2.24%)
May 10, 2019 1847 1867 1817 1861 0 +8.78(+0.47%)
May 09, 2019 1853 1868 1833 1853 0 -17.29(-0.92%)
May 08, 2019 1861 1887 1857 1870 0 +4.98(+0.27%)
May 07, 2019 1899 1901 1853 1865 0 -52.12(-2.72%)
May 06, 2019 1898 1923 1885 1917 0 -17.47(-0.90%)
May 03, 2019 1924 1939 1908 1934 0 +22.70(+1.19%)
May 02, 2019 1905 1928 1890 1912 0 +1.48(+0.08%)
May 01, 2019 1933 1948 1903 1910 0 -17.60(-0.91%)
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%)
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.