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 (%)
Jan 31, 2020 2092 2097 2034 2043 0 -60.16(-2.86%)
Jan 30, 2020 2083 2114 2057 2103 0 +7.89(+0.38%)
Jan 29, 2020 2095 2119 2067 2095 0 +38.42(+1.87%)
Jan 28, 2020 2046 2085 2018 2056 0 -0.41(-0.02%)
Jan 27, 2020 2063 2078 2042 2057 0 -26.37(-1.27%)
Jan 24, 2020 2098 2106 2073 2083 0 -5.41(-0.26%)
Jan 23, 2020 2088 2101 2070 2089 0 +11.38(+0.55%)
Jan 22, 2020 2098 2105 2072 2077 0 -16.71(-0.80%)
Jan 21, 2020 2103 2114 2081 2094 0 -10.31(-0.49%)
Jan 17, 2020 2102 2116 2091 2104 0 +8.52(+0.41%)
Jan 16, 2020 2094 2106 2083 2096 0 +6.33(+0.30%)
Jan 15, 2020 2100 2111 2079 2089 0 -9.85(-0.47%)
Jan 14, 2020 2101 2117 2086 2099 0 +1.49(+0.07%)
Jan 13, 2020 2076 2104 2069 2098 0 +24.23(+1.17%)
Jan 10, 2020 2088 2098 2064 2074 0 -18.17(-0.87%)
Jan 09, 2020 2097 2105 2078 2092 0 +6.57(+0.32%)
Jan 08, 2020 2082 2101 2070 2085 0 +4.35(+0.21%)
Jan 07, 2020 2076 2095 2061 2081 0 -3.17(-0.15%)
Jan 06, 2020 2064 2089 2058 2084 0 +10.33(+0.50%)
Jan 03, 2020 2047 2085 2037 2074 0 -8.14(-0.39%)
Jan 02, 2020 2043 2089 2032 2082 0 +50.64(+2.49%)
Dec 31, 2019 2020 2034 2014 2031 0 +6.68(+0.33%)
Dec 30, 2019 2034 2043 2017 2024 0 -10.20(-0.50%)
Dec 27, 2019 2036 2043 2025 2035 0 -2.22(-0.11%)
Dec 26, 2019 2032 2039 2025 2037 0 +3.10(+0.15%)
Dec 24, 2019 2035 2044 2024 2034 0 -5.10(-0.25%)
Dec 23, 2019 2030 2047 2023 2039 0 +13.65(+0.67%)
Dec 20, 2019 2024 2036 2005 2025 0 +18.24(+0.91%)
Dec 19, 2019 1999 2025 1985 2007 0 +16.76(+0.84%)
Dec 18, 2019 2000 2010 1981 1990 0 -17.98(-0.90%)
Dec 17, 2019 2013 2022 1997 2008 0 -5.83(-0.29%)
Dec 16, 2019 2005 2033 1994 2014 0 +9.38(+0.47%)
Dec 13, 2019 2020 2037 1999 2005 0 -14.01(-0.69%)
Dec 12, 2019 2000 2035 1989 2019 0 +29.42(+1.48%)
Dec 11, 2019 1988 2000 1974 1989 0 +9.55(+0.48%)
Dec 10, 2019 1984 1991 1965 1980 0 -4.83(-0.24%)
Dec 09, 2019 1986 2004 1978 1984 0 -12.72(-0.64%)
Dec 06, 2019 1980 2005 1969 1997 0 +38.22(+1.95%)
Dec 05, 2019 1970 1978 1943 1959 0 -5.03(-0.26%)
Dec 04, 2019 1971 1993 1953 1964 0 +9.63(+0.49%)
Dec 03, 2019 1951 1966 1933 1954 0 -17.08(-0.87%)
Dec 02, 2019 1996 2010 1964 1971 0 -19.37(-0.97%)
Nov 29, 2019 1996 2001 1982 1991 0 -7.11(-0.36%)
Nov 27, 2019 1997 2010 1986 1998 0 +3.07(+0.15%)
Nov 26, 2019 2002 2014 1984 1995 0 -4.43(-0.22%)
Nov 25, 2019 1994 2013 1984 1999 0 +15.91(+0.80%)
Nov 22, 2019 1978 1997 1969 1983 0 +8.17(+0.41%)
Nov 21, 2019 1969 1986 1956 1975 0 -1.49(-0.08%)
Nov 20, 2019 1988 1995 1963 1977 0 -17.51(-0.88%)
Nov 19, 2019 1990 2005 1970 1994 0 +9.51(+0.48%)
Nov 18, 2019 1990 1999 1973 1985 0 -16.40(-0.82%)
Nov 15, 2019 1982 2008 1976 2001 0 +36.38(+1.85%)
Nov 14, 2019 1960 1977 1952 1965 0 -3.35(-0.17%)
Nov 13, 2019 1960 1976 1949 1968 0 -2.74(-0.14%)
Nov 12, 2019 1964 1986 1959 1971 0 +9.50(+0.48%)
Nov 11, 2019 1967 1978 1951 1961 0 -17.77(-0.90%)
Nov 08, 2019 1967 1987 1954 1979 0 +6.65(+0.34%)
Nov 07, 2019 1972 1985 1961 1972 0 +12.59(+0.64%)
Nov 06, 2019 1953 1967 1937 1960 0 +5.05(+0.26%)
Nov 05, 2019 1958 1966 1935 1955 0 -1.14(-0.06%)
Nov 04, 2019 1935 1968 1923 1956 0 +34.89(+1.82%)
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.