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 26, 2016 2252 2255 2233 2237 0 -21.46(-0.95%)
Sep 23, 2016 2266 2273 2252 2258 0 -13.85(-0.61%)
Sep 22, 2016 2269 2283 2265 2272 0 +13.36(+0.59%)
Sep 21, 2016 2245 2263 2235 2259 0 +21.82(+0.98%)
Sep 20, 2016 2240 2251 2233 2237 0 +10.60(+0.48%)
Sep 19, 2016 2237 2253 2221 2227 0 -2.07(-0.09%)
Sep 16, 2016 2238 2244 2219 2229 0 -17.24(-0.77%)
Sep 15, 2016 2231 2253 2222 2246 0 +9.15(+0.41%)
Sep 14, 2016 2246 2259 2232 2237 0 -11.95(-0.53%)
Sep 13, 2016 2271 2276 2242 2249 0 -40.91(-1.79%)
Sep 12, 2016 2252 2295 2242 2290 0 +29.96(+1.33%)
Sep 09, 2016 2308 2310 2259 2260 0 -64.70(-2.78%)
Sep 08, 2016 2321 2329 2314 2324 0 -1.73(-0.07%)
Sep 07, 2016 2324 2332 2313 2326 0 -2.55(-0.11%)
Sep 06, 2016 2346 2352 2314 2329 0 -15.57(-0.66%)
Sep 02, 2016 2344 2344 2344 2344 0 +5.75(+0.25%)
Sep 01, 2016 2335 2344 2321 2338 0 +1.88(+0.08%)
Aug 31, 2016 2340 2347 2331 2336 0 -12.16(-0.52%)
Aug 30, 2016 2355 2361 2343 2349 0 -4.21(-0.18%)
Aug 29, 2016 2340 2359 2337 2353 0 +12.61(+0.54%)
Aug 26, 2016 2345 2359 2332 2340 0 -0.06(-0.00%)
Aug 25, 2016 2337 2348 2333 2340 0 -0.86(-0.04%)
Aug 24, 2016 2344 2351 2336 2341 0 -3.79(-0.16%)
Aug 23, 2016 2355 2365 2342 2345 0 -0.96(-0.04%)
Aug 22, 2016 2340 2354 2331 2346 0 +0.50(+0.02%)
Aug 19, 2016 2343 2353 2335 2345 0 -3.46(-0.15%)
Aug 18, 2016 2341 2352 2333 2349 0 +5.43(+0.23%)
Aug 17, 2016 2337 2346 2330 2343 0 +7.83(+0.34%)
Aug 16, 2016 2337 2346 2329 2336 0 -9.77(-0.42%)
Aug 15, 2016 2347 2354 2341 2345 0 +4.63(+0.20%)
Aug 12, 2016 2343 2348 2335 2341 0 -6.81(-0.29%)
Aug 11, 2016 2340 2353 2335 2348 0 +11.00(+0.47%)
Aug 10, 2016 2335 2341 2329 2337 0 -0.49(-0.02%)
Aug 09, 2016 2334 2342 2327 2337 0 +3.86(+0.17%)
Aug 08, 2016 2335 2342 2328 2333 0 +0.07(+0.00%)
Aug 05, 2016 2328 2341 2322 2333 0 +12.34(+0.53%)
Aug 04, 2016 2324 2331 2315 2321 0 +3.22(+0.14%)
Aug 03, 2016 2314 2325 2308 2318 0 +7.03(+0.30%)
Aug 02, 2016 2316 2320 2302 2311 0 -9.14(-0.39%)
Aug 01, 2016 2316 2327 2308 2320 0 -2.03(-0.09%)
Jul 29, 2016 2324 2337 2314 2322 0 -2.56(-0.11%)
Jul 28, 2016 2323 2331 2311 2324 0 -1.81(-0.08%)
Jul 27, 2016 2334 2343 2315 2326 0 -7.73(-0.33%)
Jul 26, 2016 2337 2348 2318 2334 0 +0.17(+0.01%)
Jul 25, 2016 2356 2357 2318 2334 0 -20.36(-0.86%)
Jul 22, 2016 2342 2357 2333 2354 0 -21.30(-0.90%)
Jul 21, 2016 2386 2394 2367 2375 0 -11.52(-0.48%)
Jul 20, 2016 2390 2399 2379 2387 0 -0.81(-0.03%)
Jul 19, 2016 2380 2393 2374 2388 0 -0.63(-0.03%)
Jul 18, 2016 2387 2394 2373 2388 0 +0.75(+0.03%)
Jul 15, 2016 2382 2395 2375 2388 0 +12.27(+0.52%)
Jul 14, 2016 2374 2387 2366 2375 0 +13.20(+0.56%)
Jul 13, 2016 2358 2370 2352 2362 0 +9.13(+0.39%)
Jul 12, 2016 2353 2368 2343 2353 0 +6.26(+0.27%)
Jul 11, 2016 2347 2364 2340 2347 0 +4.17(+0.18%)
Jul 08, 2016 2342 2346 2312 2342 0 +28.51(+1.23%)
Jul 07, 2016 2313 2329 2304 2314 0 +5.11(+0.22%)
Jul 06, 2016 2309 2309 2309 2309 0 +12.84(+0.56%)
Jul 05, 2016 2285 2308 2269 2296 0 -65.53(-2.77%)
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.