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 30, 2010 1312 1340 1304 1312 0 -26.43(-1.97%)
Sep 29, 2010 1314 1347 1328 1338 0 -2.69(-0.20%)
Sep 28, 2010 1316 1346 1316 1341 0 +7.00(+0.52%)
Sep 27, 2010 1326 1348 1331 1334 0 -13.04(-0.97%)
Sep 24, 2010 1304 1349 1321 1347 0 +35.99(+2.74%)
Sep 23, 2010 1290 1329 1306 1311 0 -20.94(-1.57%)
Sep 22, 2010 1313 1346 1325 1332 0 -1.73(-0.13%)
Sep 21, 2010 1313 1347 1326 1334 0 -2.50(-0.19%)
Sep 20, 2010 1298 1340 1314 1336 0 +18.46(+1.40%)
Sep 17, 2010 1298 1326 1301 1318 0 +7.26(+0.55%)
Sep 15, 2010 1280 1318 1291 1311 0 +4.92(+0.38%)
Sep 14, 2010 1286 1315 1299 1306 0 -3.16(-0.24%)
Sep 13, 2010 1287 1316 1297 1309 0 +13.21(+1.02%)
Sep 10, 2010 1270 1301 1282 1296 0 +8.89(+0.69%)
Sep 09, 2010 1273 1298 1280 1287 0 +10.31(+0.81%)
Sep 08, 2010 1238 1286 1256 1276 0 +15.66(+1.24%)
Sep 07, 2010 1238 1270 1250 1261 0 -4.02(-0.32%)
Sep 03, 2010 1265 1265 1265 0 +18.65(+1.50%)
Sep 02, 2010 1221 1249 1231 1246 0 +7.82(+0.63%)
Sep 01, 2010 1192 1243 1206 1238 0 +44.44(+3.72%)
Aug 31, 2010 1173 1207 1185 1194 0 -14.00(-1.16%)
Aug 30, 2010 1195 1220 1202 1208 0 -2.38(-0.20%)
Aug 27, 2010 1188 1222 1192 1210 0 +2.86(+0.24%)
Aug 26, 2010 1191 1221 1195 1207 0 +0.73(+0.06%)
Aug 25, 2010 1177 1214 1184 1207 0 +0.37(+0.03%)
Aug 24, 2010 1187 1220 1196 1206 0 -21.54(-1.75%)
Aug 23, 2010 1226 1255 1225 1228 0 -10.15(-0.82%)
Aug 20, 2010 1219 1248 1225 1238 0 -12.22(-0.98%)
Aug 19, 2010 1251 1279 1238 1250 0 -31.31(-2.44%)
Aug 18, 2010 1258 1288 1267 1281 0 +0.66(+0.05%)
Aug 17, 2010 1259 1293 1269 1281 0 +11.81(+0.93%)
Aug 16, 2010 1240 1275 1248 1269 0 +1.71(+0.13%)
Aug 13, 2010 1246 1276 1262 1267 0 -3.82(-0.30%)
Aug 12, 2010 1245 1283 1261 1271 0 -11.29(-0.88%)
Aug 11, 2010 1284 1308 1272 1282 0 -40.10(-3.03%)
Aug 10, 2010 1302 1336 1306 1323 0 -14.16(-1.06%)
Aug 09, 2010 1317 1343 1329 1337 0 +1.29(+0.10%)
Aug 06, 2010 1313 1340 1310 1335 0 -6.50(-0.48%)
Aug 05, 2010 1313 1344 1324 1342 0 +5.74(+0.43%)
Aug 04, 2010 1306 1339 1325 1336 0 +7.65(+0.58%)
Aug 03, 2010 1306 1338 1322 1328 0 -1.82(-0.14%)
Aug 02, 2010 1300 1336 1317 1330 0 +26.21(+2.01%)
Jul 30, 2010 1283 1314 1286 1304 0 -4.19(-0.32%)
Jul 29, 2010 1290 1320 1294 1308 0 -0.21(-0.02%)
Jul 28, 2010 1287 1313 1296 1309 0 +0.39(+0.03%)
Jul 27, 2010 1288 1331 1302 1308 0 -4.54(-0.35%)
Jul 26, 2010 1274 1315 1284 1313 0 +24.43(+1.90%)
Jul 23, 2010 1237 1296 1247 1288 0 +30.03(+2.39%)
Jul 22, 2010 1228 1268 1239 1258 0 +31.85(+2.60%)
Jul 21, 2010 1221 1251 1213 1226 0 -6.90(-0.56%)
Jul 20, 2010 1210 1237 1193 1233 0 +21.02(+1.73%)
Jul 19, 2010 1190 1221 1200 1212 0 +4.07(+0.34%)
Jul 16, 2010 1186 1244 1204 1208 0 -30.92(-2.50%)
Jul 15, 2010 1225 1256 1226 1239 0 -9.74(-0.78%)
Jul 14, 2010 1228 1257 1238 1249 0 -0.93(-0.07%)
Jul 13, 2010 1228 1261 1242 1250 0 +19.10(+1.55%)
Jul 12, 2010 1209 1237 1219 1231 0 -2.97(-0.24%)
Jul 09, 2010 1210 1239 1217 1234 0 +10.97(+0.90%)
Jul 08, 2010 1201 1238 1204 1223 0 +14.61(+1.21%)
Jul 07, 2010 1145 1210 1163 1208 0 +44.87(+3.86%)
Jul 06, 2010 1152 1185 1151 1163 0 +7.25(+0.63%)
Jul 02, 2010 1135 1178 1147 1156 0 -13.84(-1.18%)
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.