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 (%)
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%)
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.