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 (%)
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%)
Jul 01, 2016 2362 2362 2362 2362 0 +5.26(+0.22%)
Jun 30, 2016 2308 2357 2306 2356 0 +53.24(+2.31%)
Jun 29, 2016 2294 2309 2282 2303 0 +40.58(+1.79%)
Jun 28, 2016 2251 2267 2240 2262 0 +38.30(+1.72%)
Jun 27, 2016 2239 2246 2210 2224 0 -37.02(-1.64%)
Jun 24, 2016 2274 2309 2253 2261 0 -87.12(-3.71%)
Jun 23, 2016 2338 2351 2330 2348 0 +32.40(+1.40%)
Jun 22, 2016 2328 2336 2314 2316 0 -8.18(-0.35%)
Jun 21, 2016 2324 2332 2318 2324 0 +4.53(+0.20%)
Jun 20, 2016 2320 2349 2317 2320 0 +21.08(+0.92%)
Jun 17, 2016 2303 2311 2286 2298 0 -7.07(-0.31%)
Jun 16, 2016 2273 2312 2264 2306 0 +11.78(+0.51%)
Jun 15, 2016 2294 2316 2286 2294 0 +3.32(+0.14%)
Jun 14, 2016 2265 2296 2258 2290 0 +24.20(+1.07%)
Jun 13, 2016 2282 2291 2264 2266 0 -20.71(-0.91%)
Jun 10, 2016 2288 2302 2278 2287 0 -17.51(-0.76%)
Jun 09, 2016 2299 2312 2289 2304 0 -6.59(-0.29%)
Jun 08, 2016 2302 2321 2296 2311 0 +13.47(+0.59%)
Jun 07, 2016 2297 2315 2293 2298 0 +5.67(+0.25%)
Jun 06, 2016 2280 2300 2276 2292 0 +16.73(+0.74%)
Jun 03, 2016 2276 2282 2262 2275 0 -4.39(-0.19%)
Jun 02, 2016 2275 2282 2264 2280 0 -2.04(-0.09%)
Jun 01, 2016 2275 2286 2260 2282 0 -4.13(-0.18%)
May 31, 2016 2285 2297 2275 2286 0 +0.67(+0.03%)
May 27, 2016 2285 2285 2285 2285 0 +5.21(+0.23%)
May 26, 2016 2287 2299 2277 2280 0 -6.20(-0.27%)
May 25, 2016 2281 2301 2277 2286 0 +12.74(+0.56%)
May 24, 2016 2259 2281 2255 2273 0 +26.97(+1.20%)
May 23, 2016 2245 2256 2234 2246 0 -1.04(-0.05%)
May 20, 2016 2246 2261 2237 2247 0 +11.36(+0.51%)
May 19, 2016 2234 2245 2213 2236 0 -17.82(-0.79%)
May 18, 2016 2258 2272 2240 2254 0 -7.48(-0.33%)
May 17, 2016 2278 2291 2252 2261 0 -20.28(-0.89%)
May 16, 2016 2253 2292 2251 2282 0 +23.96(+1.06%)
May 13, 2016 2278 2289 2249 2258 0 -27.16(-1.19%)
May 12, 2016 2277 2296 2268 2285 0 -9.57(-0.42%)
May 11, 2016 2306 2321 2291 2294 0 -10.01(-0.43%)
May 10, 2016 2275 2309 2271 2304 0 +36.95(+1.63%)
May 09, 2016 2276 2284 2255 2267 0 -15.47(-0.68%)
May 06, 2016 2257 2289 2242 2283 0 +17.97(+0.79%)
May 05, 2016 2277 2285 2258 2265 0 -6.33(-0.28%)
May 04, 2016 2286 2294 2259 2271 0 -32.96(-1.43%)
May 03, 2016 2305 2315 2286 2304 0 -20.28(-0.87%)
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.