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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.77 -0.37 (-0.03%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Oct 29, 2021 1389 1391 1389 1390 0 +0.59(+0.04%)
Oct 28, 2021 1389 1390 1389 1390 0 +0.94(+0.07%)
Oct 27, 2021 1389 1390 1388 1389 0 -0.32(-0.02%)
Oct 26, 2021 1390 1389 1389 1389 0 -0.92(-0.07%)
Oct 25, 2021 1390 1390 1389 1390 0 +0.81(+0.06%)
Oct 22, 2021 1390 1390 1389 1389 0 -0.50(-0.04%)
Oct 21, 2021 1389 1390 1389 1390 0 +0.38(+0.03%)
Oct 20, 2021 1389 1390 1389 1389 0 +0.44(+0.03%)
Oct 19, 2021 1390 1390 1389 1389 0 -0.77(-0.06%)
Oct 18, 2021 1389 1390 1389 1390 0 +0.07(+0.01%)
Oct 15, 2021 1390 1390 1389 1389 0 -0.69(-0.05%)
Oct 14, 2021 1389 1390 1389 1390 0 +1.29(+0.09%)
Oct 13, 2021 1389 1389 1388 1389 0 +0.19(+0.01%)
Oct 12, 2021 1389 1389 1388 1389 0 -0.69(-0.05%)
Oct 08, 2021 1389 1389 1389 1389 0 -0.16(-0.01%)
Oct 07, 2021 1389 1390 1388 1390 0 +0.61(+0.04%)
Oct 06, 2021 1388 1389 1388 1389 0 -0.02(-0.00%)
Oct 05, 2021 1387 1389 1387 1389 0 +1.75(+0.13%)
Oct 04, 2021 1387 1388 1386 1387 0 -0.24(-0.02%)
Oct 01, 2021 1388 1388 1386 1387 0 +0.01(+0.00%)
Sep 30, 2021 1388 1388 1387 1387 0 -0.68(-0.05%)
Sep 29, 2021 1388 1389 1388 1388 0 -0.43(-0.03%)
Sep 28, 2021 1389 1389 1388 1389 0 -0.73(-0.05%)
Sep 27, 2021 1389 1390 1389 1389 0 -0.60(-0.04%)
Sep 24, 2021 1389 1390 1389 1390 0 +0.30(+0.02%)
Sep 23, 2021 1390 1391 1390 1390 0 -0.65(-0.05%)
Sep 22, 2021 1390 1391 1390 1390 0 -0.03(-0.00%)
Sep 21, 2021 1390 1391 1390 1390 0 +0.53(+0.04%)
Sep 20, 2021 1389 1390 1388 1390 0 -0.71(-0.05%)
Sep 17, 2021 1391 1391 1390 1390 0 -0.55(-0.04%)
Sep 16, 2021 1391 1391 1391 1391 0 -0.25(-0.02%)
Sep 15, 2021 1391 1392 1391 1391 0 +0.00(+0.00%)
Sep 14, 2021 1391 1391 1390 1391 0 +0.05(+0.00%)
Sep 13, 2021 1392 1392 1391 1391 0 -0.64(-0.05%)
Sep 10, 2021 1393 1393 1392 1392 0 -1.14(-0.08%)
Sep 09, 2021 1392 1393 1392 1393 0 +0.62(+0.04%)
Sep 08, 2021 1393 1393 1391 1392 0 +0.03(+0.00%)
Sep 07, 2021 1394 1394 1392 1392 0 -1.86(-0.13%)
Sep 03, 2021 1394 1394 1394 1394 0 +0.26(+0.02%)
Sep 02, 2021 1395 1395 1393 1394 0 -0.92(-0.07%)
Sep 01, 2021 1395 1395 1394 1395 0 +0.43(+0.03%)
Aug 31, 2021 1395 1395 1394 1394 0 -0.74(-0.05%)
Aug 30, 2021 1394 1396 1394 1395 0 +1.13(+0.08%)
Aug 27, 2021 1394 1394 1393 1394 0 +0.50(+0.04%)
Aug 26, 2021 1395 1395 1393 1393 0 -1.31(-0.09%)
Aug 25, 2021 1394 1395 1393 1395 0 +0.58(+0.04%)
Aug 24, 2021 1394 1395 1393 1394 0 -0.16(-0.01%)
Aug 23, 2021 1394 1395 1394 1394 0 +0.04(+0.00%)
Aug 20, 2021 1394 1395 1394 1394 0 +0.18(+0.01%)
Aug 19, 2021 1394 1395 1393 1394 0 -0.73(-0.05%)
Aug 18, 2021 1394 1395 1394 1395 0 +0.49(+0.04%)
Aug 17, 2021 1395 1395 1393 1394 0 -0.37(-0.03%)
Aug 16, 2021 1395 1396 1394 1395 0 -0.39(-0.03%)
Aug 13, 2021 1395 1396 1394 1395 0 +0.55(+0.04%)
Aug 12, 2021 1395 1398 1394 1395 0 -1.10(-0.08%)
Aug 11, 2021 1392 1397 1392 1396 0 +4.70(+0.34%)
Aug 10, 2021 1390 1392 1389 1391 0 +1.55(+0.11%)
Aug 09, 2021 1390 1390 1389 1389 0 -0.28(-0.02%)
Aug 06, 2021 1389 1390 1389 1390 0 +0.58(+0.04%)
Aug 05, 2021 1389 1390 1389 1389 0 +0.07(+0.01%)
Aug 04, 2021 1390 1390 1389 1389 0 -1.28(-0.09%)
Aug 03, 2021 1390 1391 1390 1390 0 +0.02(+0.00%)
Jul 30, 2021 1390 1390 1390 1390 0 +0.30(+0.02%)
Jul 29, 2021 1389 1390 1389 1390 0 +1.36(+0.10%)
Jul 28, 2021 1388 1389 1388 1389 0 +0.08(+0.01%)
Jul 27, 2021 1388 1389 1388 1389 0 +0.58(+0.04%)
Jul 26, 2021 1388 1388 1388 1388 0 +0.19(+0.01%)
Jul 23, 2021 1388 1388 1387 1388 0 +0.33(+0.02%)
Jul 22, 2021 1388 1388 1387 1388 0 -0.23(-0.02%)
Jul 21, 2021 1388 1388 1387 1388 0 +0.27(+0.02%)
Jul 20, 2021 1386 1388 1386 1387 0 +1.13(+0.08%)
Jul 19, 2021 1387 1387 1386 1386 0 -1.53(-0.11%)
Jul 16, 2021 1389 1389 1387 1388 0 -0.62(-0.04%)
Jul 15, 2021 1388 1389 1388 1388 0 +0.22(+0.02%)
Jul 14, 2021 1389 1389 1388 1388 0 -0.64(-0.05%)
Jul 13, 2021 1388 1389 1387 1389 0 +0.79(+0.06%)
Jul 12, 2021 1389 1389 1388 1388 0 -0.41(-0.03%)
Jul 09, 2021 1389 1390 1388 1389 0 -0.57(-0.04%)
Jul 08, 2021 1389 1389 1388 1389 0 -0.18(-0.01%)
Jul 07, 2021 1390 1391 1389 1389 0 -0.26(-0.02%)
Jul 06, 2021 1389 1390 1389 1390 0 +0.35(+0.03%)
Jul 05, 2021 1391 1392 1388 1389 0 -1.09(-0.08%)
Jul 02, 2021 1390 1392 1390 1390 0 +0.62(+0.04%)
Jun 30, 2021 1390 1390 1390 1390 0 +1.56(+0.11%)
Jun 29, 2021 1389 1390 1388 1388 0 -1.22(-0.09%)
Jun 28, 2021 1390 1390 1389 1389 0 -0.76(-0.05%)
Jun 25, 2021 1390 1390 1389 1390 0 +0.19(+0.01%)
Jun 24, 2021 1390 1391 1389 1390 0 -0.42(-0.03%)
Jun 23, 2021 1390 1391 1389 1390 0 +0.04(+0.00%)
Jun 22, 2021 1389 1391 1389 1390 0 +1.09(+0.08%)
Jun 21, 2021 1389 1390 1389 1389 0 +0.03(+0.00%)
Jun 18, 2021 1389 1390 1388 1389 0 -0.41(-0.03%)
Jun 17, 2021 1390 1391 1389 1390 0 -0.79(-0.06%)
Jun 16, 2021 1392 1392 1390 1390 0 -1.23(-0.09%)
Jun 15, 2021 1392 1392 1391 1392 0 -0.52(-0.04%)
Jun 14, 2021 1392 1393 1392 1392 0 -0.04(-0.00%)
Jun 11, 2021 1391 1392 1391 1392 0 +0.97(+0.07%)
Jun 10, 2021 1391 1392 1391 1391 0 +0.67(+0.05%)
Jun 09, 2021 1390 1391 1390 1390 0 +0.12(+0.01%)
Jun 08, 2021 1391 1391 1390 1390 0 +0.00(+0.00%)
Jun 07, 2021 1390 1391 1390 1390 0 +0.11(+0.01%)
Jun 04, 2021 1390 1391 1390 1390 0 +0.11(+0.01%)
Jun 03, 2021 1390 1391 1390 1390 0 -0.15(-0.01%)
Jun 02, 2021 1392 1392 1390 1390 0 -1.21(-0.09%)
Jun 01, 2021 1391 1392 1391 1392 0 +0.57(+0.04%)
May 31, 2021 1391 1391 1390 1391 0 -0.08(-0.01%)
May 28, 2021 1392 1392 1391 1391 0 -0.39(-0.03%)
May 27, 2021 1392 1392 1391 1391 0 -0.13(-0.01%)
May 26, 2021 1392 1392 1391 1392 0 -0.73(-0.05%)
May 25, 2021 1393 1394 1391 1392 0 -0.45(-0.03%)
May 21, 2021 1393 1393 1393 1393 0 -0.09(-0.01%)
May 20, 2021 1393 1394 1392 1393 0 +0.28(+0.02%)
May 19, 2021 1393 1393 1391 1393 0 -0.26(-0.02%)
May 18, 2021 1394 1394 1392 1393 0 -0.99(-0.07%)
May 17, 2021 1394 1395 1393 1394 0 -0.96(-0.07%)
May 14, 2021 1394 1396 1394 1395 0 +1.49(+0.11%)
May 13, 2021 1395 1397 1392 1393 0 -1.99(-0.14%)
May 12, 2021 1394 1398 1392 1395 0 +2.26(+0.16%)
May 11, 2021 1392 1393 1392 1393 0 -0.49(-0.04%)
May 10, 2021 1393 1394 1392 1393 0 +0.40(+0.03%)
May 07, 2021 1393 1394 1392 1393 0 +0.14(+0.01%)
May 06, 2021 1393 1393 1392 1393 0 -0.24(-0.02%)
May 05, 2021 1394 1395 1392 1393 0 -1.26(-0.09%)
May 04, 2021 1394 1395 1393 1394 0 -0.32(-0.02%)
May 03, 2021 1393 1396 1393 1395 0 +1.84(+0.13%)
Apr 30, 2021 1391 1393 1391 1393 0 +1.28(+0.09%)
Apr 29, 2021 1391 1392 1391 1392 0 +1.11(+0.08%)
Apr 28, 2021 1390 1391 1390 1391 0 +0.82(+0.06%)
Apr 27, 2021 1390 1390 1389 1390 0 -0.27(-0.02%)
Apr 26, 2021 1390 1390 1389 1390 0 -0.39(-0.03%)
Apr 23, 2021 1392 1392 1390 1390 0 -1.27(-0.09%)
Apr 22, 2021 1391 1392 1390 1392 0 +0.16(+0.01%)
Apr 21, 2021 1389 1392 1389 1391 0 +2.13(+0.15%)
Apr 20, 2021 1389 1390 1389 1389 0 +0.07(+0.01%)
Apr 19, 2021 1390 1390 1389 1389 0 -0.25(-0.02%)
Apr 16, 2021 1389 1390 1389 1390 0 +0.22(+0.02%)
Apr 15, 2021 1389 1390 1388 1389 0 +1.06(+0.08%)
Apr 14, 2021 1389 1389 1387 1388 0 -0.29(-0.02%)
Apr 13, 2021 1389 1390 1388 1389 0 -0.75(-0.05%)
Apr 12, 2021 1389 1390 1389 1389 0 +0.07(+0.01%)
Apr 09, 2021 1389 1389 1389 1389 0 +0.04(+0.00%)
Apr 08, 2021 1389 1390 1389 1389 0 +0.33(+0.02%)
Apr 07, 2021 1390 1390 1388 1389 0 -0.77(-0.06%)
Apr 06, 2021 1390 1390 1389 1390 0 +0.46(+0.03%)
Apr 05, 2021 1389 1390 1389 1389 0 +0.91(+0.07%)
Apr 01, 2021 1388 1388 1388 1388 0 +0.52(+0.04%)
Mar 31, 2021 1389 1389 1388 1388 0 -0.85(-0.06%)
Mar 30, 2021 1389 1389 1388 1389 0 -1.18(-0.08%)
Mar 29, 2021 1389 1390 1389 1390 0 +0.48(+0.03%)
Mar 26, 2021 1388 1389 1388 1389 0 +1.13(+0.08%)
Mar 25, 2021 1387 1389 1386 1388 0 +0.14(+0.01%)
Mar 24, 2021 1390 1390 1387 1388 0 -2.14(-0.15%)
Mar 23, 2021 1390 1391 1389 1390 0 +0.40(+0.03%)
Mar 22, 2021 1390 1390 1389 1390 0 +0.30(+0.02%)
Mar 19, 2021 1389 1390 1388 1389 0 -0.04(-0.00%)
Mar 18, 2021 1389 1390 1389 1389 0 +0.14(+0.01%)
Mar 17, 2021 1390 1391 1389 1389 0 -1.03(-0.07%)
Mar 16, 2021 1391 1393 1390 1390 0 +0.06(+0.00%)
Mar 15, 2021 1389 1391 1388 1390 0 +2.52(+0.18%)
Mar 12, 2021 1387 1388 1385 1388 0 +4.43(+0.32%)
Mar 11, 2021 1383 1384 1382 1383 0 +1.74(+0.13%)
Mar 10, 2021 1382 1382 1381 1382 0 +0.21(+0.02%)
Mar 09, 2021 1382 1382 1381 1381 0 +1.08(+0.08%)
Mar 08, 2021 1379 1381 1379 1380 0 +1.64(+0.12%)
Mar 05, 2021 1378 1379 1377 1379 0 +2.57(+0.19%)
Mar 04, 2021 1378 1379 1376 1376 0 -2.27(-0.16%)
Mar 03, 2021 1378 1379 1378 1378 0 +0.03(+0.00%)
Mar 02, 2021 1378 1379 1377 1378 0 +0.15(+0.01%)
Mar 01, 2021 1378 1380 1377 1378 0 +0.98(+0.07%)
Feb 26, 2021 1378 1379 1376 1377 0 -0.90(-0.07%)
Feb 25, 2021 1379 1379 1378 1378 0 -0.03(-0.00%)
Feb 24, 2021 1377 1378 1377 1378 0 +0.88(+0.06%)
Feb 23, 2021 1378 1378 1376 1377 0 -0.73(-0.05%)
Feb 22, 2021 1379 1379 1377 1378 0 -0.38(-0.03%)
Feb 19, 2021 1378 1379 1378 1378 0 +0.36(+0.03%)
Feb 18, 2021 1379 1379 1377 1378 0 +0.03(+0.00%)
Feb 17, 2021 1378 1379 1377 1378 0 +0.33(+0.02%)
Feb 16, 2021 1379 1379 1377 1378 0 -0.81(-0.06%)
Feb 12, 2021 1378 1378 1378 1378 0 -0.36(-0.03%)
Feb 11, 2021 1379 1379 1378 1379 0 +0.13(+0.01%)
Feb 10, 2021 1378 1379 1378 1379 0 +0.28(+0.02%)
Feb 09, 2021 1378 1379 1378 1378 0 -0.08(-0.01%)
Feb 08, 2021 1378 1379 1377 1379 0 +0.85(+0.06%)
Feb 05, 2021 1379 1379 1377 1378 0 -0.60(-0.04%)
Feb 04, 2021 1378 1379 1377 1378 0 +0.29(+0.02%)
Feb 03, 2021 1378 1379 1377 1378 0 -0.84(-0.06%)
Feb 02, 2021 1378 1379 1377 1379 0 +0.39(+0.03%)
Feb 01, 2021 1378 1379 1377 1378 0 +1.25(+0.09%)
Jan 29, 2021 1378 1379 1376 1377 0 -0.92(-0.07%)
Jan 28, 2021 1377 1379 1377 1378 0 +0.99(+0.07%)
Jan 27, 2021 1379 1379 1377 1377 0 -2.29(-0.17%)
Jan 26, 2021 1379 1380 1378 1379 0 +0.54(+0.04%)
Jan 25, 2021 1379 1380 1378 1379 0 +0.15(+0.01%)
Jan 22, 2021 1378 1379 1378 1379 0 -0.02(-0.00%)
Jan 21, 2021 1379 1380 1378 1379 0 -0.51(-0.04%)
Jan 20, 2021 1379 1380 1379 1379 0 -0.16(-0.01%)
Jan 19, 2021 1380 1381 1379 1379 0 -0.69(-0.05%)
Jan 18, 2021 1380 1381 1380 1380 0 +0.60(+0.04%)
Jan 15, 2021 1380 1380 1379 1379 0 -0.19(-0.01%)
Jan 14, 2021 1384 1401 1367 1380 0 +2.51(+0.18%)
Jan 13, 2021 1388 1402 1364 1377 0 +37.94(+2.83%)
Dec 23, 2020 1340 1353 1326 1339 0 +7.12(+0.53%)
Dec 22, 2020 1332 1347 1316 1332 0 -0.19(-0.01%)
Dec 21, 2020 1321 1342 1302 1332 0 -7.88(-0.59%)
Dec 18, 2020 1345 1360 1324 1340 0 -0.78(-0.06%)
Dec 17, 2020 1336 1352 1322 1341 0 +10.02(+0.75%)
Dec 16, 2020 1333 1348 1316 1331 0 +0.88(+0.07%)
Dec 15, 2020 1316 1339 1306 1330 0 +22.01(+1.68%)
Dec 14, 2020 1321 1336 1298 1308 0 -1.93(-0.15%)
Dec 11, 2020 1304 1324 1293 1310 0 +0.88(+0.07%)
Dec 10, 2020 1311 1325 1293 1309 0 -6.04(-0.46%)
Dec 09, 2020 1324 1338 1302 1315 0 -3.96(-0.30%)
Dec 08, 2020 1308 1332 1297 1319 0 +6.23(+0.47%)
Dec 07, 2020 1313 1328 1294 1313 0 -0.63(-0.05%)
Dec 04, 2020 1303 1323 1291 1313 0 +14.94(+1.15%)
Dec 03, 2020 1298 1317 1283 1299 0 +2.17(+0.17%)
Dec 02, 2020 1305 1317 1281 1296 0 -14.47(-1.10%)
Dec 01, 2020 1307 1324 1289 1311 0 +17.26(+1.33%)
Nov 30, 2020 1302 1313 1275 1294 0 -13.24(-1.01%)
Nov 27, 2020 1306 1319 1289 1307 0 +2.10(+0.16%)
Nov 26, 2020 1307 1324 1289 1305 0 +0.01(+0.00%)
Nov 25, 2020 1307 1324 1289 1305 0 -3.99(-0.30%)
Nov 24, 2020 1302 1325 1283 1309 0 +4.43(+0.34%)
Nov 23, 2020 1300 1320 1285 1304 0 +10.34(+0.80%)
Nov 20, 2020 1293 1307 1274 1294 0 -3.60(-0.28%)
Nov 19, 2020 1283 1306 1268 1298 0 +11.85(+0.92%)
Nov 18, 2020 1299 1315 1276 1286 0 -10.60(-0.82%)
Nov 17, 2020 1289 1312 1271 1296 0 +0.41(+0.03%)
Nov 16, 2020 1286 1305 1268 1296 0 +24.61(+1.94%)
Nov 13, 2020 1259 1281 1250 1271 0 +20.86(+1.67%)
Nov 12, 2020 1264 1275 1236 1250 0 -16.30(-1.29%)
Nov 11, 2020 1270 1286 1244 1267 0 +4.14(+0.33%)
Nov 10, 2020 1243 1279 1226 1263 0 +28.28(+2.29%)
Nov 09, 2020 1292 1318 1219 1234 0 -15.29(-1.22%)
Nov 06, 2020 1257 1273 1237 1250 0 -1.19(-0.10%)
Nov 05, 2020 1237 1265 1227 1251 0 +29.71(+2.43%)
Nov 04, 2020 1218 1244 1199 1221 0 -1.49(-0.12%)
Nov 03, 2020 1210 1236 1200 1223 0 +25.64(+2.14%)
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.