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, 2011 1604 1616 1598 1608 0 +0.48(+0.03%)
Mar 30, 2011 1602 1615 1599 1608 0 +12.37(+0.78%)
Mar 29, 2011 1581 1598 1572 1595 0 +10.53(+0.66%)
Mar 28, 2011 1591 1598 1580 1585 0 -4.96(-0.31%)
Mar 25, 2011 1593 1601 1582 1590 0 +0.51(+0.03%)
Mar 24, 2011 1580 1592 1566 1589 0 +19.38(+1.23%)
Mar 23, 2011 1557 1575 1546 1570 0 +13.54(+0.87%)
Mar 22, 2011 1571 1573 1552 1556 0 -11.92(-0.76%)
Mar 21, 2011 1573 1578 1562 1568 0 +31.62(+2.06%)
Mar 18, 2011 1555 1564 1531 1536 0 +7.16(+0.47%)
Mar 17, 2011 1529 1551 1516 1529 0 +24.28(+1.61%)
Mar 16, 2011 1535 1543 1491 1505 0 -39.54(-2.56%)
Mar 15, 2011 1521 1555 1517 1545 0 -19.88(-1.27%)
Mar 14, 2011 1569 1576 1538 1564 0 -26.23(-1.65%)
Mar 11, 2011 1566 1600 1562 1591 0 +14.56(+0.92%)
Mar 10, 2011 1596 1607 1571 1576 0 -42.99(-2.66%)
Mar 09, 2011 1618 1626 1599 1619 0 -1.89(-0.12%)
Mar 08, 2011 1605 1633 1595 1621 0 +20.26(+1.27%)
Mar 07, 2011 1611 1624 1583 1601 0 -7.03(-0.44%)
Mar 04, 2011 1630 1634 1593 1608 0 -19.65(-1.21%)
Mar 03, 2011 1623 1639 1616 1627 0 +31.43(+1.97%)
Mar 02, 2011 1586 1614 1582 1596 0 +6.06(+0.38%)
Mar 01, 2011 1637 1642 1588 1590 0 -39.07(-2.40%)
Feb 28, 2011 1628 1640 1619 1629 0 +11.31(+0.70%)
Feb 25, 2011 1610 1622 1599 1618 0 +17.38(+1.09%)
Feb 24, 2011 1584 1610 1573 1600 0 +4.83(+0.30%)
Feb 23, 2011 1612 1623 1578 1595 0 -27.16(-1.67%)
Feb 22, 2011 1635 1651 1614 1623 0 -40.57(-2.44%)
Feb 18, 2011 1663 1663 1663 0 +0.52(+0.03%)
Feb 17, 2011 1650 1668 1647 1663 0 +4.47(+0.27%)
Feb 16, 2011 1655 1665 1645 1658 0 +1.42(+0.09%)
Feb 15, 2011 1654 1660 1642 1657 0 -0.13(-0.01%)
Feb 14, 2011 1656 1666 1652 1657 0 +7.20(+0.44%)
Feb 11, 2011 1630 1657 1627 1650 0 +8.92(+0.54%)
Feb 10, 2011 1630 1645 1620 1641 0 +2.31(+0.14%)
Feb 09, 2011 1633 1644 1621 1638 0 +4.47(+0.27%)
Feb 08, 2011 1618 1638 1614 1634 0 +20.49(+1.27%)
Feb 07, 2011 1608 1625 1601 1614 0 +19.73(+1.24%)
Feb 04, 2011 1601 1605 1582 1594 0 +5.31(+0.33%)
Feb 03, 2011 1592 1601 1579 1588 0 -6.90(-0.43%)
Feb 02, 2011 1594 1609 1585 1595 0 +2.94(+0.18%)
Feb 01, 2011 1571 1600 1565 1592 0 +34.30(+2.20%)
Jan 31, 2011 1559 1569 1550 1558 0 +0.32(+0.02%)
Jan 28, 2011 1580 1596 1551 1558 0 -16.50(-1.05%)
Jan 27, 2011 1562 1583 1554 1574 0 +15.78(+1.01%)
Jan 26, 2011 1567 1574 1551 1559 0 -0.36(-0.02%)
Jan 25, 2011 1560 1574 1542 1559 0 -5.99(-0.38%)
Jan 24, 2011 1551 1570 1541 1565 0 +22.11(+1.43%)
Jan 21, 2011 1494 1558 1519 1543 0 +53.66(+3.60%)
Jan 20, 2011 1490 1500 1472 1489 0 -0.25(-0.02%)
Jan 19, 2011 1502 1506 1480 1489 0 -11.51(-0.77%)
Jan 18, 2011 1512 1518 1495 1501 0 -3.49(-0.23%)
Jan 14, 2011 1504 1504 1504 0 +5.89(+0.39%)
Jan 13, 2011 1505 1511 1494 1498 0 -4.27(-0.28%)
Jan 12, 2011 1496 1508 1491 1503 0 +9.67(+0.65%)
Jan 11, 2011 1493 1504 1486 1493 0 +10.58(+0.71%)
Jan 10, 2011 1483 1495 1473 1483 0 +1.11(+0.07%)
Jan 07, 2011 1488 1502 1467 1481 0 -5.14(-0.35%)
Jan 06, 2011 1494 1500 1478 1487 0 -3.89(-0.26%)
Jan 05, 2011 1480 1499 1475 1490 0 +3.13(+0.21%)
Jan 04, 2011 1478 1493 1463 1487 0 +4.62(+0.31%)
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.