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 (%)
Nov 30, 2020 1991 2008 1960 1986 0 -6.02(-0.30%)
Nov 27, 2020 2007 2013 1977 1992 0 -4.19(-0.21%)
Nov 25, 2020 1994 2005 1967 1996 0 -5.59(-0.28%)
Nov 24, 2020 2010 2030 1982 2002 0 +19.74(+1.00%)
Nov 23, 2020 1984 2012 1960 1982 0 +6.16(+0.31%)
Nov 20, 2020 1967 1988 1954 1976 0 +4.19(+0.21%)
Nov 19, 2020 1962 1983 1942 1972 0 +2.88(+0.15%)
Nov 18, 2020 2004 2011 1961 1969 0 -17.79(-0.90%)
Nov 17, 2020 1977 2002 1954 1987 0 +4.56(+0.23%)
Nov 16, 2020 1998 2007 1958 1982 0 +14.83(+0.75%)
Nov 13, 2020 1944 1975 1936 1967 0 +34.25(+1.77%)
Nov 12, 2020 1941 1956 1920 1933 0 -17.25(-0.88%)
Nov 11, 2020 1953 1972 1918 1950 0 +15.20(+0.79%)
Nov 10, 2020 1932 1965 1902 1935 0 +5.63(+0.29%)
Nov 09, 2020 2024 2033 1914 1929 0 +4.97(+0.26%)
Nov 06, 2020 1919 1941 1895 1924 0 +18.47(+0.97%)
Nov 05, 2020 1920 1934 1894 1906 0 +17.44(+0.92%)
Nov 04, 2020 1893 1929 1865 1889 0 -2.52(-0.13%)
Nov 03, 2020 1882 1904 1864 1891 0 +30.43(+1.64%)
Nov 02, 2020 1854 1874 1833 1861 0 +28.60(+1.56%)
Oct 30, 2020 1821 1841 1802 1832 0 +1.46(+0.08%)
Oct 29, 2020 1837 1862 1808 1831 0 -1.56(-0.09%)
Oct 28, 2020 1854 1884 1827 1832 0 -22.28(-1.20%)
Oct 27, 2020 1872 1887 1838 1854 0 -14.95(-0.80%)
Oct 26, 2020 1869 1884 1845 1869 0 -17.28(-0.92%)
Oct 23, 2020 1906 1923 1874 1887 0 -5.65(-0.30%)
Oct 22, 2020 1858 1902 1847 1892 0 +37.62(+2.03%)
Oct 21, 2020 1865 1879 1851 1855 0 -7.49(-0.40%)
Oct 20, 2020 1851 1883 1843 1862 0 +13.55(+0.73%)
Oct 19, 2020 1871 1883 1840 1849 0 -17.87(-0.96%)
Oct 16, 2020 1853 1882 1844 1866 0 +24.43(+1.33%)
Oct 15, 2020 1818 1846 1804 1842 0 +3.05(+0.17%)
Oct 14, 2020 1829 1851 1822 1839 0 +11.14(+0.61%)
Oct 13, 2020 1837 1846 1819 1828 0 -14.09(-0.76%)
Oct 12, 2020 1849 1857 1833 1842 0 -2.47(-0.13%)
Oct 09, 2020 1843 1861 1820 1844 0 +26.42(+1.45%)
Oct 08, 2020 1813 1831 1796 1818 0 +17.21(+0.96%)
Oct 07, 2020 1785 1815 1779 1801 0 +31.38(+1.77%)
Oct 06, 2020 1788 1810 1762 1769 0 -11.22(-0.63%)
Oct 05, 2020 1767 1789 1761 1781 0 +27.16(+1.55%)
Oct 02, 2020 1727 1767 1719 1753 0 +4.80(+0.27%)
Oct 01, 2020 1761 1776 1734 1749 0 -6.27(-0.36%)
Sep 30, 2020 1746 1773 1733 1755 0 +14.38(+0.83%)
Sep 29, 2020 1749 1760 1731 1741 0 -7.34(-0.42%)
Sep 28, 2020 1748 1767 1739 1748 0 +16.58(+0.96%)
Sep 25, 2020 1711 1738 1704 1731 0 +13.26(+0.77%)
Sep 24, 2020 1726 1739 1700 1718 0 -3.25(-0.19%)
Sep 23, 2020 1745 1758 1716 1721 0 -18.78(-1.08%)
Sep 22, 2020 1736 1758 1722 1740 0 +3.79(+0.22%)
Sep 21, 2020 1759 1767 1713 1736 0 -49.53(-2.77%)
Sep 18, 2020 1802 1817 1780 1786 0 -22.32(-1.23%)
Sep 17, 2020 1785 1819 1770 1808 0 +16.80(+0.94%)
Sep 16, 2020 1773 1812 1759 1791 0 +24.82(+1.41%)
Sep 15, 2020 1782 1787 1758 1767 0 -4.85(-0.27%)
Sep 14, 2020 1760 1783 1749 1771 0 +25.15(+1.44%)
Sep 11, 2020 1740 1758 1733 1746 0 +11.30(+0.65%)
Sep 10, 2020 1752 1765 1733 1735 0 -8.87(-0.51%)
Sep 09, 2020 1730 1757 1719 1744 0 +27.64(+1.61%)
Sep 08, 2020 1733 1738 1702 1716 0 -21.33(-1.23%)
Sep 04, 2020 1755 1768 1712 1737 0 -8.30(-0.48%)
Sep 03, 2020 1789 1802 1734 1746 0 -44.86(-2.51%)
Sep 02, 2020 1761 1795 1756 1791 0 +28.86(+1.64%)
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.