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, 2014 2102 2116 2092 2106 0 +16.56(+0.79%)
Mar 28, 2014 2087 2102 2079 2089 0 +12.16(+0.59%)
Mar 27, 2014 2071 2086 2060 2077 0 +3.83(+0.18%)
Mar 26, 2014 2096 2104 2073 2073 0 -12.95(-0.62%)
Mar 25, 2014 2079 2092 2065 2086 0 +21.45(+1.04%)
Mar 24, 2014 2080 2084 2051 2065 0 -9.61(-0.46%)
Mar 21, 2014 2095 2109 2070 2075 0 +10.54(+0.51%)
Mar 20, 2014 2064 2073 2049 2064 0 +0.94(+0.05%)
Mar 19, 2014 2086 2092 2049 2063 0 -25.00(-1.20%)
Mar 18, 2014 2080 2095 2076 2088 0 +14.01(+0.68%)
Mar 17, 2014 2057 2086 2056 2074 0 +27.86(+1.36%)
Mar 14, 2014 2053 2069 2043 2046 0 -13.29(-0.65%)
Mar 13, 2014 2109 2113 2051 2060 0 -39.62(-1.89%)
Mar 12, 2014 2094 2104 2085 2099 0 -8.30(-0.39%)
Mar 11, 2014 2129 2132 2100 2107 0 -19.51(-0.92%)
Mar 10, 2014 2133 2136 2113 2127 0 -10.65(-0.50%)
Mar 07, 2014 2148 2150 2126 2138 0 +0.67(+0.03%)
Mar 06, 2014 2132 2145 2126 2137 0 +15.14(+0.71%)
Mar 05, 2014 2117 2130 2106 2122 0 +12.02(+0.57%)
Mar 04, 2014 2104 2118 2096 2110 0 +29.94(+1.44%)
Mar 03, 2014 2080 2091 2063 2080 0 -25.47(-1.21%)
Feb 28, 2014 2105 2121 2090 2105 0 +3.95(+0.19%)
Feb 27, 2014 2082 2105 2075 2101 0 +14.14(+0.68%)
Feb 26, 2014 2086 2095 2074 2087 0 +3.60(+0.17%)
Feb 25, 2014 2085 2098 2073 2084 0 -2.17(-0.10%)
Feb 24, 2014 2068 2102 2065 2086 0 +20.08(+0.97%)
Feb 21, 2014 2072 2081 2060 2066 0 -5.86(-0.28%)
Feb 20, 2014 2069 2082 2052 2072 0 +0.05(+0.00%)
Feb 19, 2014 2083 2100 2067 2072 0 -13.65(-0.65%)
Feb 18, 2014 2101 2106 2081 2085 0 -4.14(-0.20%)
Feb 14, 2014 2089 2089 2089 0 +21.35(+1.03%)
Feb 13, 2014 2048 2070 2039 2068 0 +4.76(+0.23%)
Feb 12, 2014 2068 2076 2056 2063 0 -0.46(-0.02%)
Feb 11, 2014 2046 2071 2041 2064 0 +25.08(+1.23%)
Feb 10, 2014 2047 2055 2025 2039 0 +9.46(+0.47%)
Feb 07, 2014 2021 2036 2011 2029 0 +25.38(+1.27%)
Feb 06, 2014 1984 2011 1975 2004 0 +17.86(+0.90%)
Feb 05, 2014 1984 1999 1966 1986 0 -0.41(-0.02%)
Feb 04, 2014 1980 2002 1964 1986 0 +12.76(+0.65%)
Feb 03, 2014 2035 2044 1971 1974 0 -62.10(-3.05%)
Jan 31, 2014 2030 2054 2021 2036 0 -21.47(-1.04%)
Jan 30, 2014 2059 2069 2041 2057 0 +9.02(+0.44%)
Jan 29, 2014 2046 2066 2034 2048 0 -8.97(-0.44%)
Jan 28, 2014 2050 2069 2043 2057 0 +18.81(+0.92%)
Jan 27, 2014 2042 2057 2019 2038 0 +8.51(+0.42%)
Jan 24, 2014 2079 2082 2029 2030 0 -66.58(-3.18%)
Jan 23, 2014 2105 2110 2080 2096 0 -18.42(-0.87%)
Jan 22, 2014 2134 2140 2108 2115 0 -8.34(-0.39%)
Jan 21, 2014 2145 2151 2109 2123 0 -8.35(-0.39%)
Jan 17, 2014 2131 2131 2131 0 -23.45(-1.09%)
Jan 16, 2014 2149 2160 2141 2155 0 -6.67(-0.31%)
Jan 15, 2014 2141 2167 2140 2162 0 +20.72(+0.97%)
Jan 14, 2014 2126 2145 2118 2141 0 +23.35(+1.10%)
Jan 13, 2014 2136 2150 2114 2117 0 -22.37(-1.05%)
Jan 10, 2014 2151 2156 2128 2140 0 -8.73(-0.41%)
Jan 09, 2014 2154 2159 2131 2149 0 +3.25(+0.15%)
Jan 08, 2014 2149 2156 2135 2145 0 -3.92(-0.18%)
Jan 07, 2014 2152 2160 2139 2149 0 +5.80(+0.27%)
Jan 06, 2014 2168 2174 2136 2143 0 -13.11(-0.61%)
Jan 03, 2014 2158 2167 2151 2157 0 +1.66(+0.08%)
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.