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 (%)
Apr 30, 2018 1961 1967 1927 1928 0 -29.07(-1.49%)
Apr 27, 2018 1955 1968 1939 1957 0 -4.83(-0.25%)
Apr 26, 2018 1950 1979 1935 1962 0 +16.30(+0.84%)
Apr 25, 2018 1977 1986 1921 1945 0 -26.07(-1.32%)
Apr 24, 2018 2009 2018 1947 1971 0 -42.05(-2.09%)
Apr 23, 2018 2029 2035 2001 2014 0 -4.68(-0.23%)
Apr 20, 2018 2041 2053 2002 2018 0 +14.56(+0.73%)
Apr 19, 2018 2001 2025 1979 2004 0 +2.91(+0.15%)
Apr 18, 2018 2011 2018 1992 2001 0 +2.93(+0.15%)
Apr 17, 2018 1978 2011 1972 1998 0 +29.10(+1.48%)
Apr 16, 2018 1971 1984 1955 1969 0 +9.42(+0.48%)
Apr 13, 2018 1968 1981 1946 1959 0 +7.02(+0.36%)
Apr 12, 2018 1944 1963 1937 1952 0 +17.39(+0.90%)
Apr 11, 2018 1932 1949 1924 1935 0 -12.21(-0.63%)
Apr 10, 2018 1945 1964 1934 1947 0 +28.81(+1.50%)
Apr 09, 2018 1935 1954 1913 1918 0 -5.94(-0.31%)
Apr 06, 2018 1960 1975 1910 1924 0 -50.11(-2.54%)
Apr 05, 2018 1970 1988 1953 1974 0 +11.25(+0.57%)
Apr 04, 2018 1909 1966 1899 1963 0 +13.10(+0.67%)
Apr 03, 2018 1930 1952 1909 1950 0 +24.07(+1.25%)
Apr 02, 2018 1969 1976 1900 1926 0 -51.03(-2.58%)
Mar 29, 2018 1977 1977 1977 1977 0 +13.42(+0.68%)
Mar 28, 2018 1969 1993 1934 1964 0 -0.19(-0.01%)
Mar 27, 2018 1968 2006 1931 1964 0 +4.60(+0.23%)
Mar 26, 2018 1952 1974 1922 1959 0 +29.76(+1.54%)
Mar 23, 2018 1977 1986 1926 1929 0 -42.21(-2.14%)
Mar 22, 2018 2022 2029 1968 1972 0 -67.23(-3.30%)
Mar 21, 2018 2032 2060 2020 2039 0 +10.30(+0.51%)
Mar 20, 2018 2043 2058 2021 2028 0 -9.00(-0.44%)
Mar 19, 2018 2064 2069 2024 2037 0 -34.98(-1.69%)
Mar 16, 2018 2073 2087 2060 2072 0 -3.12(-0.15%)
Mar 15, 2018 2078 2096 2061 2076 0 +5.20(+0.25%)
Mar 14, 2018 2094 2104 2061 2070 0 -17.38(-0.83%)
Mar 13, 2018 2091 2094 2082 2088 0 -36.29(-1.71%)
Mar 12, 2018 2141 2157 2114 2124 0 -9.21(-0.43%)
Mar 09, 2018 2101 2136 2088 2133 0 +46.13(+2.21%)
Mar 08, 2018 2087 2099 2068 2087 0 +5.20(+0.25%)
Mar 07, 2018 2082 2086 2065 2082 0 +4.32(+0.21%)
Mar 06, 2018 2076 2089 2056 2078 0 +12.83(+0.62%)
Mar 05, 2018 2030 2079 2019 2065 0 +29.31(+1.44%)
Mar 02, 2018 2024 2045 2007 2035 0 +2.33(+0.11%)
Mar 01, 2018 2075 2085 2020 2033 0 -39.55(-1.91%)
Feb 28, 2018 2111 2131 2069 2073 0 -32.90(-1.56%)
Feb 27, 2018 2134 2158 2105 2106 0 -27.25(-1.28%)
Feb 26, 2018 2101 2139 2081 2133 0 +38.07(+1.82%)
Feb 23, 2018 2096 2111 2075 2095 0 +6.32(+0.30%)
Feb 22, 2018 2086 2105 2082 2088 0 +28.55(+1.39%)
Feb 21, 2018 2060 2098 2047 2060 0 -9.40(-0.45%)
Feb 20, 2018 2082 2095 2057 2069 0 -23.76(-1.14%)
Feb 16, 2018 2093 2093 2093 2093 0 +10.10(+0.48%)
Feb 15, 2018 2074 2091 2062 2083 0 +21.38(+1.04%)
Feb 14, 2018 2031 2069 2022 2062 0 +21.93(+1.08%)
Feb 13, 2018 2036 2052 2019 2040 0 -9.14(-0.45%)
Feb 12, 2018 2036 2069 2020 2049 0 +19.70(+0.97%)
Feb 09, 2018 2029 2057 1961 2029 0 +27.54(+1.38%)
Feb 08, 2018 2085 2088 2000 2002 0 -86.70(-4.15%)
Feb 07, 2018 2082 2116 2072 2088 0 +0.28(+0.01%)
Feb 06, 2018 2028 2098 2015 2088 0 +5.83(+0.28%)
Feb 05, 2018 2147 2160 2040 2082 0 -84.17(-3.89%)
Feb 02, 2018 2186 2201 2160 2166 0 -28.31(-1.29%)
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.