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 (%)
Jun 30, 2010 1166 1206 1179 1186 0 +1.21(+0.10%)
Jun 29, 2010 1168 1213 1172 1185 0 -42.45(-3.46%)
Jun 25, 2010 1206 1238 1214 1228 0 -0.68(-0.06%)
Jun 24, 2010 1211 1255 1223 1228 0 -23.61(-1.89%)
Jun 23, 2010 1245 1276 1243 1252 0 -14.12(-1.12%)
Jun 22, 2010 1268 1296 1264 1266 0 -25.45(-1.97%)
Jun 21, 2010 1280 1317 1285 1291 0 +9.68(+0.76%)
Jun 18, 2010 1261 1288 1273 1282 0 +2.37(+0.19%)
Jun 17, 2010 1259 1283 1260 1279 0 -32.38(-2.47%)
Jun 16, 2010 1285 1324 1291 1312 0 +9.94(+0.76%)
Jun 15, 2010 1274 1305 1272 1302 0 -5.48(-0.42%)
Jun 14, 2010 1305 1340 1303 1307 0 -16.41(-1.24%)
Jun 11, 2010 1311 1327 1302 1324 0 -1.28(-0.10%)
Jun 10, 2010 1300 1334 1303 1325 0 +34.09(+2.64%)
Jun 09, 2010 1290 1322 1285 1291 0 -14.27(-1.09%)
Jun 08, 2010 1295 1309 1271 1305 0 +10.60(+0.82%)
Jun 07, 2010 1300 1327 1292 1295 0 -25.44(-1.93%)
Jun 04, 2010 1299 1351 1312 1320 0 -55.64(-4.04%)
Jun 03, 2010 1354 1384 1360 1376 0 +4.36(+0.32%)
Jun 02, 2010 1339 1374 1339 1371 0 +22.19(+1.64%)
Jun 01, 2010 1344 1386 1346 1349 0 -30.38(-2.20%)
May 28, 2010 1379 1379 1379 0 -24.62(-1.75%)
May 27, 2010 1363 1405 1370 1404 0 +48.81(+3.60%)
May 26, 2010 1350 1388 1350 1355 0 +6.38(+0.47%)
May 25, 2010 1295 1352 1300 1349 0 -5.88(-0.43%)
May 24, 2010 1353 1380 1351 1355 0 -27.15(-1.96%)
May 21, 2010 1331 1386 1328 1382 0 +15.75(+1.15%)
May 20, 2010 1354 1394 1363 1366 0 -65.45(-4.57%)
May 19, 2010 1409 1447 1403 1432 0 -9.67(-0.67%)
May 18, 2010 1452 1485 1432 1441 0 -20.30(-1.39%)
May 17, 2010 1447 1477 1430 1462 0 -7.75(-0.53%)
May 14, 2010 1447 1494 1452 1469 0 -29.75(-1.98%)
May 13, 2010 1496 1528 1494 1499 0 -22.18(-1.46%)
May 12, 2010 1477 1525 1495 1521 0 +28.55(+1.91%)
May 11, 2010 1505 1515 1487 1493 0 -4.27(-0.29%)
May 10, 2010 1468 1501 1482 1497 0 +83.19(+5.88%)
May 07, 2010 1430 1466 1392 1414 0 +26.69(+1.92%)
May 06, 2010 1398 1514 1277 1387 0 -117.28(-7.80%)
May 05, 2010 1504 1522 1485 1504 0 -21.67(-1.42%)
May 04, 2010 1537 1561 1511 1526 0 -50.12(-3.18%)
May 03, 2010 1539 1586 1552 1576 0 +19.69(+1.27%)
Apr 30, 2010 1560 1602 1545 1556 0 -29.07(-1.83%)
Apr 29, 2010 1562 1590 1559 1586 0 +33.73(+2.17%)
Apr 28, 2010 1520 1562 1532 1552 0 +14.20(+0.92%)
Apr 27, 2010 1555 1589 1531 1538 0 -37.73(-2.40%)
Apr 26, 2010 1549 1584 1564 1575 0 +9.47(+0.60%)
Apr 23, 2010 1533 1570 1545 1566 0 +8.71(+0.56%)
Apr 22, 2010 1528 1562 1530 1557 0 +0.58(+0.04%)
Apr 21, 2010 1524 1567 1535 1557 0 +8.90(+0.58%)
Apr 20, 2010 1525 1560 1538 1548 0 +8.12(+0.53%)
Apr 19, 2010 1502 1542 1519 1540 0 -1.62(-0.11%)
Apr 16, 2010 1549 1573 1524 1541 0 -34.00(-2.16%)
Apr 15, 2010 1545 1584 1561 1575 0 +9.49(+0.61%)
Apr 14, 2010 1531 1568 1541 1566 0 +21.98(+1.42%)
Apr 13, 2010 1511 1553 1527 1544 0 +8.12(+0.53%)
Apr 12, 2010 1511 1550 1526 1536 0 +8.89(+0.58%)
Apr 09, 2010 1503 1533 1515 1527 0 +2.11(+0.14%)
Apr 08, 2010 1497 1532 1508 1525 0 +0.59(+0.04%)
Apr 07, 2010 1529 1541 1514 1524 0 -9.16(-0.60%)
Apr 06, 2010 1502 1537 1520 1533 0 -1.25(-0.08%)
Apr 05, 2010 1502 1538 1515 1534 0 +16.18(+1.07%)
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.