Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Conglomerates Sector (CIX: MSECTOR2 )

980.94 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 29, 2008 1901 1911 1867 1869 0 -35.63(-1.87%)
Aug 28, 2008 1873 1910 1868 1904 0 +42.25(+2.27%)
Aug 27, 2008 1861 1880 1849 1862 0 +3.05(+0.16%)
Aug 26, 2008 1864 1872 1841 1859 0 -0.27(-0.01%)
Aug 25, 2008 1897 1901 1850 1859 0 -46.97(-2.46%)
Aug 22, 2008 1892 1916 1879 1906 0 +25.39(+1.35%)
Aug 21, 2008 1858 1889 1847 1881 0 +7.42(+0.40%)
Aug 20, 2008 1880 1891 1844 1874 0 -6.22(-0.33%)
Aug 19, 2008 1905 1910 1864 1880 0 -37.36(-1.95%)
Aug 18, 2008 1952 1968 1904 1917 0 -24.59(-1.27%)
Aug 15, 2008 1935 1959 1923 1942 0 +10.37(+0.54%)
Aug 14, 2008 1910 1953 1900 1931 0 +12.06(+0.63%)
Aug 13, 2008 1931 1940 1898 1919 0 -22.22(-1.14%)
Aug 12, 2008 1955 1968 1931 1942 0 -18.55(-0.95%)
Aug 11, 2008 1941 1984 1931 1960 0 +12.39(+0.64%)
Aug 08, 2008 1885 1954 1879 1948 0 +64.85(+3.44%)
Aug 07, 2008 1897 1917 1876 1883 0 -28.86(-1.51%)
Aug 06, 2008 1911 1922 1885 1912 0 -5.86(-0.31%)
Aug 05, 2008 1869 1919 1865 1918 0 +59.84(+3.22%)
Aug 04, 2008 1862 1878 1835 1858 0 -12.36(-0.66%)
Aug 01, 2008 1888 1906 1861 1870 0 -18.03(-0.95%)
Jul 31, 2008 1913 1929 1885 1888 0 -42.03(-2.18%)
Jul 30, 2008 1916 1951 1902 1930 0 +29.96(+1.58%)
Jul 29, 2008 1897 1902 1862 1900 0 +39.19(+2.11%)
Jul 28, 2008 1912 1924 1857 1861 0 -44.25(-2.32%)
Jul 25, 2008 1914 1933 1883 1905 0 +2.88(+0.15%)
Jul 24, 2008 1957 1967 1900 1902 0 -33.31(-1.72%)
Jul 23, 2008 1912 1942 1896 1936 0 +34.54(+1.82%)
Jul 22, 2008 1858 1905 1846 1901 0 +50.58(+2.73%)
Jul 21, 2008 1873 1878 1840 1851 0 -16.74(-0.90%)
Jul 18, 2008 1876 1884 1841 1867 0 -5.14(-0.27%)
Jul 17, 2008 1871 1896 1838 1872 0 +32.97(+1.79%)
Jul 16, 2008 1790 1848 1766 1839 0 +54.19(+3.04%)
Jul 15, 2008 1807 1817 1731 1785 0 -29.66(-1.63%)
Jul 14, 2008 1858 1863 1802 1815 0 -15.29(-0.84%)
Jul 11, 2008 1830 1864 1806 1830 0 -7.49(-0.41%)
Jul 10, 2008 1828 1847 1806 1838 0 +21.76(+1.20%)
Jul 09, 2008 1867 1881 1813 1816 0 -51.47(-2.76%)
Jul 08, 2008 1822 1877 1816 1867 0 +43.71(+2.40%)
Jul 07, 2008 1828 1852 1809 1824 0 +2.76(+0.15%)
Jul 04, 2008 1809 1833 1796 1821 0 +0.00(+0.00%)
Jul 03, 2008 1809 1833 1796 1821 0 +21.11(+1.17%)
Jul 02, 2008 1846 1851 1797 1800 0 -40.71(-2.21%)
Jul 01, 2008 1805 1848 1791 1841 0 +19.58(+1.08%)
Jun 30, 2008 1805 1827 1796 1821 0 +23.61(+1.31%)
Jun 27, 2008 1827 1831 1787 1797 0 -14.79(-0.82%)
Jun 26, 2008 1878 1882 1810 1812 0 -90.68(-4.77%)
Jun 25, 2008 1899 1943 1886 1903 0 +8.32(+0.44%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.