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 (%)
Jan 29, 2010 1348 1390 1353 1358 0 -6.19(-0.45%)
Jan 28, 2010 1383 1386 1347 1364 0 -14.78(-1.07%)
Jan 27, 2010 1352 1386 1357 1379 0 -4.95(-0.36%)
Jan 26, 2010 1362 1406 1375 1384 0 -5.24(-0.38%)
Jan 25, 2010 1376 1404 1380 1389 0 +13.07(+0.95%)
Jan 22, 2010 1378 1415 1373 1376 0 -6.62(-0.48%)
Jan 21, 2010 1417 1421 1378 1383 0 -35.42(-2.50%)
Jan 20, 2010 1401 1433 1404 1418 0 -13.51(-0.94%)
Jan 19, 2010 1394 1445 1413 1432 0 +13.54(+0.95%)
Jan 15, 2010 1418 1418 1418 0 -21.62(-1.50%)
Jan 14, 2010 1437 1450 1430 1440 0 +2.19(+0.15%)
Jan 13, 2010 1434 1445 1420 1438 0 +3.01(+0.21%)
Jan 12, 2010 1426 1442 1420 1435 0 -1.89(-0.13%)
Jan 11, 2010 1433 1444 1417 1436 0 +14.60(+1.03%)
Jan 08, 2010 1403 1427 1400 1422 0 +19.45(+1.39%)
Jan 07, 2010 1366 1413 1358 1402 0 +34.08(+2.49%)
Jan 06, 2010 1371 1381 1363 1368 0 +0.44(+0.03%)
Jan 05, 2010 1367 1380 1357 1368 0 +1.09(+0.08%)
Jan 04, 2010 1352 1378 1344 1367 0 +27.09(+2.02%)
Dec 31, 2009 1340 1340 1340 0 -18.13(-1.34%)
Dec 30, 2009 1353 1361 1349 1358 0 -3.72(-0.27%)
Dec 29, 2009 1360 1371 1354 1362 0 +4.57(+0.34%)
Dec 28, 2009 1355 1363 1348 1357 0 -0.70(-0.05%)
Dec 24, 2009 1352 1363 1350 1358 0 +7.27(+0.54%)
Dec 23, 2009 1350 1355 1340 1350 0 -0.17(-0.01%)
Dec 22, 2009 1353 1363 1345 1351 0 -8.54(-0.63%)
Dec 21, 2009 1356 1368 1347 1359 0 +9.96(+0.74%)
Dec 18, 2009 1365 1370 1345 1349 0 -9.56(-0.70%)
Dec 17, 2009 1355 1373 1345 1359 0 -4.62(-0.34%)
Dec 16, 2009 1368 1376 1357 1363 0 -2.33(-0.17%)
Dec 15, 2009 1365 1381 1353 1366 0 -7.82(-0.57%)
Dec 14, 2009 1375 1379 1368 1373 0 +6.20(+0.45%)
Dec 11, 2009 1353 1373 1349 1367 0 +23.72(+1.77%)
Dec 10, 2009 1350 1360 1336 1344 0 +1.33(+0.10%)
Dec 09, 2009 1341 1350 1326 1342 0 +2.26(+0.17%)
Dec 08, 2009 1348 1352 1329 1340 0 -23.16(-1.70%)
Dec 07, 2009 1362 1376 1356 1363 0 -3.80(-0.28%)
Dec 04, 2009 1369 1385 1352 1367 0 +18.24(+1.35%)
Dec 03, 2009 1361 1374 1347 1349 0 -7.93(-0.58%)
Dec 02, 2009 1356 1369 1346 1357 0 -2.18(-0.16%)
Dec 01, 2009 1358 1371 1344 1359 0 +16.17(+1.20%)
Nov 30, 2009 1332 1347 1327 1343 0 +5.15(+0.39%)
Nov 27, 2009 1312 1347 1301 1337 0 -20.66(-1.52%)
Nov 25, 2009 1358 1358 1358 0 +9.13(+0.68%)
Nov 24, 2009 1350 1358 1337 1349 0 -0.63(-0.05%)
Nov 23, 2009 1339 1355 1337 1350 0 +27.09(+2.05%)
Nov 20, 2009 1326 1331 1313 1323 0 -9.42(-0.71%)
Nov 19, 2009 1342 1345 1316 1332 0 -21.82(-1.61%)
Nov 18, 2009 1356 1362 1344 1354 0 -6.78(-0.50%)
Nov 17, 2009 1352 1363 1347 1361 0 +3.70(+0.27%)
Nov 16, 2009 1341 1367 1338 1357 0 +23.71(+1.78%)
Nov 13, 2009 1329 1342 1321 1333 0 +2.61(+0.20%)
Nov 12, 2009 1339 1348 1325 1331 0 -8.30(-0.62%)
Nov 11, 2009 1345 1352 1328 1339 0 +1.03(+0.08%)
Nov 10, 2009 1340 1350 1318 1338 0 +5.68(+0.43%)
Nov 09, 2009 1321 1341 1314 1332 0 +30.98(+2.38%)
Nov 06, 2009 1262 1312 1275 1301 0 +39.69(+3.15%)
Nov 05, 2009 1252 1275 1247 1261 0 +19.32(+1.56%)
Nov 04, 2009 1255 1269 1238 1242 0 -4.21(-0.34%)
Nov 03, 2009 1232 1255 1229 1246 0 -1.28(-0.10%)
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.