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 (%)
Mar 31, 2017 2363 2375 2354 2361 0 -5.11(-0.22%)
Mar 30, 2017 2356 2374 2351 2366 0 +9.22(+0.39%)
Mar 29, 2017 2351 2362 2344 2357 0 -1.32(-0.06%)
Mar 28, 2017 2337 2366 2332 2358 0 +13.60(+0.58%)
Mar 27, 2017 2339 2350 2325 2345 0 -11.68(-0.50%)
Mar 24, 2017 2357 2368 2344 2356 0 +0.27(+0.01%)
Mar 23, 2017 2351 2366 2342 2356 0 +1.92(+0.08%)
Mar 22, 2017 2356 2365 2336 2354 0 +3.84(+0.16%)
Mar 21, 2017 2379 2383 2345 2350 0 -21.08(-0.89%)
Mar 20, 2017 2375 2383 2362 2371 0 -2.74(-0.12%)
Mar 17, 2017 2366 2383 2359 2374 0 +14.12(+0.60%)
Mar 16, 2017 2369 2373 2350 2360 0 -8.92(-0.38%)
Mar 15, 2017 2352 2375 2347 2369 0 +19.37(+0.82%)
Mar 14, 2017 2360 2364 2341 2350 0 -18.79(-0.79%)
Mar 13, 2017 2382 2386 2359 2368 0 -13.21(-0.55%)
Mar 10, 2017 2367 2392 2351 2382 0 +25.99(+1.10%)
Mar 09, 2017 2359 2369 2330 2356 0 -7.83(-0.33%)
Mar 08, 2017 2362 2381 2350 2363 0 +4.48(+0.19%)
Mar 07, 2017 2359 2367 2351 2359 0 -3.06(-0.13%)
Mar 06, 2017 2362 2370 2354 2362 0 -9.79(-0.41%)
Mar 03, 2017 2372 2384 2364 2372 0 -6.51(-0.27%)
Mar 02, 2017 2386 2388 2368 2378 0 -8.94(-0.37%)
Mar 01, 2017 2372 2398 2363 2387 0 +34.62(+1.47%)
Feb 28, 2017 2363 2370 2346 2353 0 -8.79(-0.37%)
Feb 27, 2017 2365 2372 2354 2361 0 -9.00(-0.38%)
Feb 24, 2017 2353 2374 2346 2370 0 +8.94(+0.38%)
Feb 23, 2017 2363 2370 2349 2361 0 -9.57(-0.40%)
Feb 22, 2017 2369 2380 2356 2371 0 +1.23(+0.05%)
Feb 21, 2017 2363 2376 2356 2370 0 +11.72(+0.50%)
Feb 17, 2017 2358 2358 2358 2358 0 -5.45(-0.23%)
Feb 16, 2017 2356 2367 2349 2363 0 +7.22(+0.31%)
Feb 15, 2017 2345 2358 2340 2356 0 +5.60(+0.24%)
Feb 14, 2017 2343 2355 2332 2351 0 +8.08(+0.34%)
Feb 13, 2017 2331 2345 2323 2343 0 +21.85(+0.94%)
Feb 10, 2017 2316 2325 2307 2321 0 +10.65(+0.46%)
Feb 09, 2017 2299 2318 2298 2310 0 +8.66(+0.38%)
Feb 08, 2017 2303 2310 2289 2301 0 -2.51(-0.11%)
Feb 07, 2017 2311 2318 2298 2304 0 -0.58(-0.03%)
Feb 06, 2017 2299 2314 2291 2304 0 +0.23(+0.01%)
Feb 03, 2017 2302 2311 2289 2304 0 +8.61(+0.38%)
Feb 02, 2017 2289 2301 2278 2296 0 -1.10(-0.05%)
Feb 01, 2017 2306 2313 2285 2297 0 -5.05(-0.22%)
Jan 31, 2017 2302 2313 2280 2302 0 -1.12(-0.05%)
Jan 30, 2017 2310 2318 2288 2303 0 -11.33(-0.49%)
Jan 27, 2017 2330 2338 2307 2314 0 -13.68(-0.59%)
Jan 26, 2017 2330 2341 2313 2328 0 -1.53(-0.07%)
Jan 25, 2017 2332 2344 2309 2329 0 +13.18(+0.57%)
Jan 24, 2017 2309 2325 2296 2316 0 +11.31(+0.49%)
Jan 23, 2017 2332 2340 2292 2305 0 -30.97(-1.33%)
Jan 20, 2017 2347 2355 2321 2336 0 -23.63(-1.00%)
Jan 19, 2017 2365 2373 2347 2360 0 +0.25(+0.01%)
Jan 18, 2017 2356 2369 2349 2359 0 +4.50(+0.19%)
Jan 17, 2017 2350 2365 2343 2355 0 -7.38(-0.31%)
Jan 13, 2017 2362 2362 2362 2362 0 -3.51(-0.15%)
Jan 12, 2017 2368 2372 2345 2366 0 -4.47(-0.19%)
Jan 11, 2017 2359 2377 2353 2370 0 +8.08(+0.34%)
Jan 10, 2017 2367 2377 2358 2362 0 -4.16(-0.18%)
Jan 09, 2017 2379 2382 2362 2366 0 -10.90(-0.46%)
Jan 06, 2017 2369 2387 2355 2377 0 +8.65(+0.37%)
Jan 05, 2017 2369 2384 2352 2369 0 -5.00(-0.21%)
Jan 04, 2017 2372 2384 2363 2374 0 +6.56(+0.28%)
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.