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 (%)
Aug 31, 2020 1763 1779 1742 1752 0 -5.72(-0.33%)
Aug 28, 2020 1751 1763 1740 1758 0 +15.21(+0.87%)
Aug 27, 2020 1748 1759 1720 1743 0 -10.61(-0.61%)
Aug 26, 2020 1750 1764 1733 1753 0 -0.04(-0.00%)
Aug 25, 2020 1760 1768 1742 1753 0 +1.09(+0.06%)
Aug 24, 2020 1740 1767 1727 1752 0 +17.17(+0.99%)
Aug 21, 2020 1727 1745 1720 1735 0 +3.92(+0.23%)
Aug 20, 2020 1728 1742 1719 1731 0 -9.03(-0.52%)
Aug 19, 2020 1752 1765 1735 1740 0 -7.25(-0.41%)
Aug 18, 2020 1750 1761 1738 1748 0 +2.99(+0.17%)
Aug 17, 2020 1753 1761 1737 1745 0 -7.69(-0.44%)
Aug 14, 2020 1746 1766 1736 1752 0 -2.79(-0.16%)
Aug 13, 2020 1750 1770 1742 1755 0 -2.00(-0.11%)
Aug 12, 2020 1754 1773 1733 1757 0 +21.96(+1.27%)
Aug 11, 2020 1749 1769 1728 1735 0 +8.72(+0.51%)
Aug 10, 2020 1719 1741 1698 1726 0 +12.52(+0.73%)
Aug 07, 2020 1706 1724 1692 1714 0 +8.26(+0.48%)
Aug 06, 2020 1704 1716 1687 1706 0 +2.12(+0.12%)
Aug 05, 2020 1686 1711 1679 1703 0 +23.61(+1.41%)
Aug 04, 2020 1671 1686 1665 1680 0 +1.80(+0.11%)
Aug 03, 2020 1678 1688 1661 1678 0 +13.43(+0.81%)
Jul 31, 2020 1670 1679 1647 1665 0 -9.94(-0.59%)
Jul 30, 2020 1681 1700 1660 1675 0 -25.07(-1.48%)
Jul 29, 2020 1704 1723 1680 1700 0 +3.60(+0.21%)
Jul 28, 2020 1687 1711 1678 1696 0 -15.05(-0.88%)
Jul 27, 2020 1694 1731 1685 1711 0 +16.19(+0.96%)
Jul 24, 2020 1708 1716 1676 1695 0 -16.70(-0.98%)
Jul 23, 2020 1721 1730 1701 1712 0 +9.64(+0.57%)
Jul 22, 2020 1691 1712 1684 1702 0 +6.29(+0.37%)
Jul 21, 2020 1682 1710 1678 1696 0 +13.99(+0.83%)
Jul 20, 2020 1693 1701 1673 1682 0 -11.34(-0.67%)
Jul 17, 2020 1700 1711 1678 1693 0 +1.92(+0.11%)
Jul 16, 2020 1683 1700 1671 1691 0 -0.37(-0.02%)
Jul 15, 2020 1685 1701 1673 1691 0 +28.13(+1.69%)
Jul 14, 2020 1636 1668 1624 1663 0 +28.15(+1.72%)
Jul 13, 2020 1639 1661 1625 1635 0 +4.68(+0.29%)
Jul 10, 2020 1624 1639 1613 1630 0 +8.06(+0.50%)
Jul 09, 2020 1637 1649 1613 1622 0 -18.85(-1.15%)
Jul 08, 2020 1640 1650 1627 1641 0 +8.03(+0.49%)
Jul 07, 2020 1648 1657 1630 1633 0 -23.95(-1.45%)
Jul 06, 2020 1654 1672 1640 1657 0 +19.65(+1.20%)
Jul 02, 2020 1639 1658 1629 1638 0 +17.82(+1.10%)
Jul 01, 2020 1631 1642 1611 1620 0 -5.71(-0.35%)
Jun 30, 2020 1605 1633 1597 1625 0 +14.22(+0.88%)
Jun 29, 2020 1600 1619 1589 1611 0 +24.52(+1.55%)
Jun 26, 2020 1603 1608 1574 1587 0 -14.67(-0.92%)
Jun 25, 2020 1587 1607 1567 1601 0 +14.05(+0.89%)
Jun 24, 2020 1621 1624 1578 1587 0 -47.84(-2.93%)
Jun 23, 2020 1646 1651 1627 1635 0 +2.64(+0.16%)
Jun 22, 2020 1637 1644 1617 1633 0 -2.69(-0.16%)
Jun 19, 2020 1669 1681 1624 1635 0 -17.73(-1.07%)
Jun 18, 2020 1643 1662 1635 1653 0 +2.13(+0.13%)
Jun 17, 2020 1665 1675 1646 1651 0 -7.40(-0.45%)
Jun 16, 2020 1680 1689 1637 1658 0 +26.78(+1.64%)
Jun 15, 2020 1587 1646 1577 1631 0 +15.25(+0.94%)
Jun 12, 2020 1621 1641 1589 1616 0 +33.76(+2.13%)
Jun 11, 2020 1633 1650 1577 1582 0 -92.93(-5.55%)
Jun 10, 2020 1695 1709 1664 1675 0 -20.28(-1.20%)
Jun 09, 2020 1705 1717 1680 1696 0 -27.01(-1.57%)
Jun 08, 2020 1712 1742 1699 1723 0 +17.84(+1.05%)
Jun 05, 2020 1711 1738 1678 1705 0 +36.13(+2.17%)
Jun 04, 2020 1642 1678 1632 1669 0 +13.65(+0.82%)
Jun 03, 2020 1635 1660 1622 1655 0 +37.58(+2.32%)
Jun 02, 2020 1601 1626 1595 1617 0 +27.32(+1.72%)
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.