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 (%)
Apr 29, 2016 2310 2328 2298 2313 0 -6.15(-0.27%)
Apr 28, 2016 2316 2345 2306 2319 0 -13.22(-0.57%)
Apr 27, 2016 2331 2342 2316 2332 0 +10.38(+0.45%)
Apr 26, 2016 2326 2334 2306 2322 0 +2.20(+0.09%)
Apr 25, 2016 2322 2329 2299 2320 0 -6.10(-0.26%)
Apr 22, 2016 2334 2348 2300 2326 0 -4.17(-0.18%)
Apr 21, 2016 2337 2352 2320 2330 0 -7.08(-0.30%)
Apr 20, 2016 2341 2353 2327 2337 0 +3.14(+0.13%)
Apr 19, 2016 2336 2345 2324 2334 0 +5.47(+0.23%)
Apr 18, 2016 2316 2337 2313 2329 0 +5.96(+0.26%)
Apr 15, 2016 2322 2330 2314 2323 0 +0.93(+0.04%)
Apr 14, 2016 2325 2331 2304 2322 0 +0.44(+0.02%)
Apr 13, 2016 2315 2327 2310 2321 0 +19.35(+0.84%)
Apr 12, 2016 2289 2311 2284 2302 0 +14.15(+0.62%)
Apr 11, 2016 2293 2310 2284 2288 0 -0.60(-0.03%)
Apr 08, 2016 2295 2309 2279 2288 0 +9.40(+0.41%)
Apr 07, 2016 2276 2289 2263 2279 0 -9.09(-0.40%)
Apr 06, 2016 2279 2312 2262 2288 0 +3.16(+0.14%)
Apr 05, 2016 2281 2295 2270 2285 0 -15.14(-0.66%)
Apr 04, 2016 2322 2329 2290 2300 0 -32.35(-1.39%)
Apr 01, 2016 2305 2339 2296 2332 0 +7.98(+0.34%)
Mar 31, 2016 2330 2339 2318 2324 0 -3.90(-0.17%)
Mar 30, 2016 2326 2340 2318 2328 0 +18.07(+0.78%)
Mar 29, 2016 2302 2317 2287 2310 0 +1.97(+0.09%)
Mar 28, 2016 2293 2320 2287 2308 0 +19.91(+0.87%)
Mar 24, 2016 2288 2288 2288 2288 0 -0.56(-0.02%)
Mar 23, 2016 2288 2300 2279 2289 0 -7.13(-0.31%)
Mar 22, 2016 2287 2308 2284 2296 0 -2.28(-0.10%)
Mar 21, 2016 2289 2307 2282 2298 0 +5.40(+0.24%)
Mar 18, 2016 2292 2306 2281 2293 0 +8.62(+0.38%)
Mar 17, 2016 2244 2294 2239 2284 0 +44.47(+1.99%)
Mar 16, 2016 2233 2249 2222 2240 0 +2.23(+0.10%)
Mar 15, 2016 2219 2244 2216 2238 0 +0.23(+0.01%)
Mar 14, 2016 2231 2247 2223 2237 0 -3.02(-0.13%)
Mar 11, 2016 2230 2254 2225 2240 0 +28.97(+1.31%)
Mar 10, 2016 2224 2233 2194 2211 0 -5.77(-0.26%)
Mar 09, 2016 2225 2230 2209 2217 0 -1.20(-0.05%)
Mar 08, 2016 2217 2232 2209 2218 0 -15.81(-0.71%)
Mar 07, 2016 2228 2243 2216 2234 0 -4.74(-0.21%)
Mar 04, 2016 2225 2248 2220 2239 0 +16.35(+0.74%)
Mar 03, 2016 2217 2232 2207 2223 0 +6.79(+0.31%)
Mar 02, 2016 2196 2222 2192 2216 0 +13.41(+0.61%)
Mar 01, 2016 2169 2207 2161 2202 0 +34.95(+1.61%)
Feb 29, 2016 2183 2199 2163 2167 0 -17.93(-0.82%)
Feb 26, 2016 2192 2206 2174 2185 0 +4.99(+0.23%)
Feb 25, 2016 2143 2185 2138 2180 0 +32.53(+1.51%)
Feb 24, 2016 2128 2155 2103 2148 0 +0.77(+0.04%)
Feb 23, 2016 2154 2163 2134 2147 0 -15.75(-0.73%)
Feb 22, 2016 2147 2178 2139 2163 0 +36.59(+1.72%)
Feb 19, 2016 2124 2136 2106 2126 0 -4.99(-0.23%)
Feb 18, 2016 2140 2148 2123 2131 0 -6.89(-0.32%)
Feb 17, 2016 2124 2152 2119 2138 0 +28.27(+1.34%)
Feb 16, 2016 2101 2123 2083 2110 0 +39.01(+1.88%)
Feb 12, 2016 2071 2071 2071 2071 0 +49.15(+2.43%)
Feb 11, 2016 2034 2058 1998 2022 0 -50.21(-2.42%)
Feb 10, 2016 2077 2086 2067 2072 0 -7.52(-0.36%)
Feb 09, 2016 2045 2097 2042 2079 0 +9.18(+0.44%)
Feb 08, 2016 2071 2081 2039 2070 0 -20.77(-0.99%)
Feb 05, 2016 2117 2125 2075 2091 0 -27.52(-1.30%)
Feb 04, 2016 2085 2135 2076 2119 0 +33.58(+1.61%)
Feb 03, 2016 2066 2089 2031 2085 0 +31.39(+1.53%)
Feb 02, 2016 2060 2066 2035 2054 0 -33.51(-1.61%)
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.