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, 2015 1927 1956 1917 1949 0 +34.87(+1.82%)
Sep 29, 2015 1891 1919 1886 1914 0 +19.07(+1.01%)
Sep 28, 2015 1918 1928 1892 1895 0 -40.81(-2.11%)
Sep 25, 2015 1943 1949 1927 1935 0 +7.70(+0.40%)
Sep 24, 2015 1920 1951 1904 1928 0 -10.69(-0.55%)
Sep 23, 2015 1943 1958 1926 1938 0 -5.24(-0.27%)
Sep 22, 2015 1934 1954 1916 1944 0 -20.76(-1.06%)
Sep 21, 2015 1958 1976 1950 1964 0 +13.57(+0.70%)
Sep 18, 2015 1975 1979 1942 1951 0 -45.30(-2.27%)
Sep 17, 2015 2009 2035 1990 1996 0 -31.15(-1.54%)
Sep 16, 2015 2003 2033 1996 2027 0 +33.41(+1.68%)
Sep 15, 2015 1970 2003 1958 1994 0 +33.92(+1.73%)
Sep 14, 2015 1972 1975 1948 1960 0 -11.35(-0.58%)
Sep 11, 2015 1956 1972 1942 1971 0 +14.72(+0.75%)
Sep 10, 2015 1954 1971 1944 1957 0 +3.16(+0.16%)
Sep 09, 2015 2000 2004 1949 1953 0 -28.66(-1.45%)
Sep 08, 2015 1956 1984 1942 1982 0 +62.30(+3.25%)
Sep 04, 2015 1920 1920 1920 1920 0 -32.31(-1.66%)
Sep 03, 2015 1962 1977 1944 1952 0 +3.18(+0.16%)
Sep 02, 2015 1928 1950 1906 1949 0 +43.51(+2.28%)
Sep 01, 2015 1923 1938 1893 1905 0 -60.67(-3.09%)
Aug 31, 2015 1973 1985 1949 1966 0 -27.76(-1.39%)
Aug 28, 2015 1981 1998 1971 1994 0 +8.21(+0.41%)
Aug 27, 2015 1956 1990 1942 1986 0 +54.28(+2.81%)
Aug 26, 2015 1913 1936 1874 1931 0 +60.92(+3.26%)
Aug 25, 2015 1964 1968 1868 1870 0 -35.90(-1.88%)
Aug 24, 2015 1857 1953 1716 1906 0 -55.94(-2.85%)
Aug 21, 2015 1989 2005 1960 1962 0 -42.95(-2.14%)
Aug 20, 2015 2030 2040 2004 2005 0 -44.62(-2.18%)
Aug 19, 2015 2059 2072 2041 2050 0 -25.89(-1.25%)
Aug 18, 2015 2078 2086 2067 2076 0 -7.71(-0.37%)
Aug 17, 2015 2062 2086 2050 2083 0 +11.38(+0.55%)
Aug 14, 2015 2050 2075 2047 2072 0 +15.82(+0.77%)
Aug 13, 2015 2057 2068 2045 2056 0 -5.24(-0.25%)
Aug 12, 2015 2040 2064 2024 2062 0 +3.49(+0.17%)
Aug 11, 2015 2074 2077 2051 2058 0 -34.59(-1.65%)
Aug 10, 2015 2071 2097 2071 2093 0 +32.42(+1.57%)
Aug 07, 2015 2068 2078 2048 2060 0 -14.04(-0.68%)
Aug 06, 2015 2085 2090 2067 2074 0 -7.19(-0.35%)
Aug 05, 2015 2087 2103 2076 2081 0 +10.84(+0.52%)
Aug 04, 2015 2074 2086 2064 2071 0 -1.42(-0.07%)
Aug 03, 2015 2086 2091 2051 2072 0 -15.66(-0.75%)
Jul 31, 2015 2100 2106 2084 2088 0 -3.28(-0.16%)
Jul 30, 2015 2084 2099 2073 2091 0 +3.09(+0.15%)
Jul 29, 2015 2073 2090 2063 2088 0 +17.28(+0.83%)
Jul 28, 2015 2060 2079 2048 2071 0 +18.93(+0.92%)
Jul 27, 2015 2037 2059 2029 2052 0 +1.21(+0.06%)
Jul 24, 2015 2080 2087 2044 2050 0 -31.13(-1.50%)
Jul 23, 2015 2104 2112 2074 2082 0 -28.70(-1.36%)
Jul 22, 2015 2122 2130 2101 2110 0 -13.01(-0.61%)
Jul 21, 2015 2141 2150 2116 2123 0 -46.20(-2.13%)
Jul 20, 2015 2170 2177 2158 2169 0 -4.93(-0.23%)
Jul 17, 2015 2175 2183 2162 2174 0 +4.82(+0.22%)
Jul 16, 2015 2174 2179 2157 2170 0 +12.16(+0.56%)
Jul 15, 2015 2157 2167 2149 2157 0 -2.51(-0.12%)
Jul 14, 2015 2145 2165 2142 2160 0 +10.55(+0.49%)
Jul 13, 2015 2146 2154 2132 2149 0 +20.71(+0.97%)
Jul 10, 2015 2132 2142 2113 2129 0 +21.04(+1.00%)
Jul 09, 2015 2123 2136 2107 2108 0 +9.90(+0.47%)
Jul 08, 2015 2113 2123 2095 2098 0 -41.20(-1.93%)
Jul 07, 2015 2131 2144 2099 2139 0 +10.20(+0.48%)
Jul 06, 2015 2131 2146 2114 2129 0 -21.67(-1.01%)
Jul 02, 2015 2150 2150 2150 2150 0 -0.08(-0.00%)
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.