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: MSECTOR2 )

980.94 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 (%)
Nov 30, 2012 1592 1603 1586 1596 0 +2.97(+0.19%)
Nov 29, 2012 1596 1607 1580 1593 0 +2.55(+0.16%)
Nov 28, 2012 1567 1592 1554 1590 0 +16.02(+1.02%)
Nov 27, 2012 1580 1591 1569 1574 0 -6.83(-0.43%)
Nov 26, 2012 1570 1584 1568 1581 0 -2.46(-0.16%)
Nov 24, 2012 1567 1583 1563 1583 0 +0.00(+0.00%)
Nov 23, 2012 1567 1584 1563 1583 0 +23.87(+1.53%)
Nov 21, 2012 1559 1559 1559 0 +5.17(+0.33%)
Nov 20, 2012 1552 1559 1537 1554 0 -2.63(-0.17%)
Nov 19, 2012 1542 1560 1538 1557 0 +33.44(+2.20%)
Nov 16, 2012 1519 1530 1506 1523 0 +7.75(+0.51%)
Nov 15, 2012 1505 1526 1502 1516 0 +4.58(+0.30%)
Nov 14, 2012 1554 1557 1507 1511 0 -41.88(-2.70%)
Nov 13, 2012 1545 1571 1543 1553 0 -8.01(-0.51%)
Nov 12, 2012 1565 1575 1554 1561 0 -2.93(-0.19%)
Nov 09, 2012 1552 1582 1546 1564 0 +5.10(+0.33%)
Nov 08, 2012 1576 1582 1558 1559 0 -17.96(-1.14%)
Nov 07, 2012 1596 1603 1569 1577 0 -34.57(-2.15%)
Nov 06, 2012 1598 1621 1593 1611 0 +19.23(+1.21%)
Nov 05, 2012 1578 1598 1576 1592 0 +5.12(+0.32%)
Nov 02, 2012 1605 1619 1583 1587 0 -7.84(-0.49%)
Nov 01, 2012 1575 1603 1571 1595 0 +22.65(+1.44%)
Oct 31, 2012 1586 1594 1563 1572 0 -2.67(-0.17%)
Oct 26, 2012 1575 1575 1575 0 -4.35(-0.28%)
Oct 25, 2012 1590 1601 1563 1579 0 -3.11(-0.20%)
Oct 24, 2012 1589 1598 1575 1582 0 +2.74(+0.17%)
Oct 23, 2012 1583 1597 1570 1580 0 -47.48(-2.92%)
Oct 19, 2012 1654 1658 1617 1627 0 -40.30(-2.42%)
Oct 18, 2012 1663 1681 1658 1667 0 -4.43(-0.26%)
Oct 17, 2012 1665 1678 1658 1672 0 +12.19(+0.73%)
Oct 16, 2012 1661 1671 1648 1660 0 +10.70(+0.65%)
Oct 15, 2012 1641 1654 1636 1649 0 +10.62(+0.65%)
Oct 12, 2012 1644 1653 1632 1638 0 -2.40(-0.15%)
Oct 11, 2012 1647 1658 1637 1641 0 +5.17(+0.32%)
Oct 10, 2012 1647 1656 1633 1636 0 -14.04(-0.85%)
Oct 09, 2012 1672 1676 1648 1650 0 -22.73(-1.36%)
Oct 08, 2012 1666 1677 1663 1672 0 -6.97(-0.42%)
Oct 06, 2012 1679 1688 1671 1679 0 +0.00(+0.00%)
Oct 05, 2012 1679 1688 1671 1679 0 +7.95(+0.48%)
Oct 04, 2012 1671 1679 1659 1671 0 +4.05(+0.24%)
Oct 03, 2012 1665 1673 1653 1667 0 +7.02(+0.42%)
Oct 02, 2012 1670 1676 1653 1660 0 -3.20(-0.19%)
Oct 01, 2012 1656 1680 1652 1663 0 +10.53(+0.64%)
Sep 28, 2012 1653 1666 1641 1653 0 -6.01(-0.36%)
Sep 27, 2012 1640 1668 1629 1659 0 +26.38(+1.62%)
Sep 26, 2012 1636 1644 1627 1633 0 -12.05(-0.73%)
Sep 25, 2012 1657 1671 1643 1645 0 -11.02(-0.67%)
Sep 24, 2012 1656 1663 1647 1656 0 -8.17(-0.49%)
Sep 21, 2012 1671 1679 1658 1664 0 +0.92(+0.06%)
Sep 20, 2012 1654 1668 1644 1663 0 -4.30(-0.26%)
Sep 19, 2012 1662 1675 1651 1667 0 +7.72(+0.47%)
Sep 18, 2012 1649 1664 1643 1659 0 +3.59(+0.22%)
Sep 17, 2012 1650 1659 1645 1656 0 -4.26(-0.26%)
Sep 14, 2012 1655 1674 1642 1660 0 +16.32(+0.99%)
Sep 13, 2012 1620 1656 1616 1644 0 +18.55(+1.14%)
Sep 12, 2012 1618 1633 1612 1625 0 +11.80(+0.73%)
Sep 11, 2012 1606 1621 1600 1613 0 +9.64(+0.60%)
Sep 10, 2012 1611 1621 1601 1604 0 -11.93(-0.74%)
Sep 07, 2012 1606 1622 1598 1616 0 +13.91(+0.87%)
Sep 06, 2012 1575 1604 1571 1602 0 +40.35(+2.58%)
Sep 05, 2012 1560 1570 1551 1561 0 +2.30(+0.15%)
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.