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

Confectioners Sector (CIX: MSECTOR345 )

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 (%)
Oct 31, 2014 2776 2797 2765 2793 0 +35.89(+1.30%)
Oct 30, 2014 2723 2768 2705 2757 0 -8.15(-0.29%)
Oct 28, 2014 2731 2773 2725 2765 0 +33.53(+1.23%)
Oct 27, 2014 2711 2739 2728 2732 0 +3.49(+0.13%)
Oct 24, 2014 2725 2742 2709 2728 0 +12.58(+0.46%)
Oct 23, 2014 2738 2750 2707 2715 0 -26.22(-0.96%)
Oct 21, 2014 2713 2753 2706 2742 0 +12.69(+0.47%)
Oct 20, 2014 2694 2735 2685 2729 0 +27.88(+1.03%)
Oct 17, 2014 2701 2709 2701 2701 0 +32.22(+1.21%)
Oct 16, 2014 2680 2687 2632 2669 0 -52.56(-1.93%)
Oct 15, 2014 2713 2739 2668 2721 0 -14.95(-0.55%)
Oct 14, 2014 2728 2757 2716 2736 0 +16.55(+0.61%)
Oct 13, 2014 2718 2761 2717 2720 0 -5.67(-0.21%)
Oct 10, 2014 2742 2772 2724 2726 0 -19.17(-0.70%)
Oct 09, 2014 2754 2784 2726 2745 0 -16.16(-0.59%)
Oct 08, 2014 2716 2763 2702 2761 0 +49.92(+1.84%)
Oct 07, 2014 2721 2740 2705 2711 0 -21.03(-0.77%)
Oct 06, 2014 2751 2765 2709 2732 0 +9.33(+0.34%)
Oct 03, 2014 2730 2734 2710 2723 0 -1.21(-0.04%)
Oct 02, 2014 2731 2745 2706 2724 0 -8.43(-0.31%)
Oct 01, 2014 2765 2775 2725 2732 0 -44.26(-1.59%)
Sep 30, 2014 2765 2786 2749 2777 0 +18.82(+0.68%)
Sep 29, 2014 2712 2763 2704 2758 0 +19.08(+0.70%)
Sep 26, 2014 2715 2741 2705 2739 0 +19.16(+0.70%)
Sep 25, 2014 2751 2755 2711 2719 0 -51.94(-1.87%)
Sep 19, 2014 2797 2798 2763 2771 0 -18.55(-0.66%)
Sep 18, 2014 2787 2795 2771 2790 0 +8.59(+0.31%)
Sep 17, 2014 2788 2798 2768 2781 0 -12.13(-0.43%)
Sep 16, 2014 2758 2812 2755 2794 0 +43.44(+1.58%)
Sep 15, 2014 2756 2760 2732 2750 0 -5.41(-0.20%)
Sep 12, 2014 2754 2764 2734 2755 0 -5.25(-0.19%)
Sep 11, 2014 2751 2772 2736 2761 0 +10.18(+0.37%)
Sep 10, 2014 2735 2765 2719 2751 0 +19.71(+0.72%)
Sep 09, 2014 2764 2765 2724 2731 0 -39.96(-1.44%)
Sep 08, 2014 2753 2805 2732 2771 0 +19.58(+0.71%)
Sep 05, 2014 2741 2755 2726 2751 0 +17.47(+0.64%)
Sep 04, 2014 2760 2769 2730 2734 0 -35.18(-1.27%)
Sep 03, 2014 2799 2802 2763 2769 0 -20.60(-0.74%)
Sep 02, 2014 2775 2799 2766 2790 0 +10.80(+0.39%)
Aug 29, 2014 2779 2779 2779 0 +5.06(+0.18%)
Aug 28, 2014 2751 2782 2750 2774 0 +17.25(+0.63%)
Aug 27, 2014 2751 2774 2725 2756 0 +10.52(+0.38%)
Aug 26, 2014 2740 2758 2731 2746 0 +6.54(+0.24%)
Aug 25, 2014 2730 2748 2722 2739 0 +9.49(+0.35%)
Aug 22, 2014 2725 2734 2713 2730 0 +1.14(+0.04%)
Aug 21, 2014 2719 2737 2716 2729 0 -1.83(-0.07%)
Aug 20, 2014 2731 2737 2716 2731 0 +1.21(+0.04%)
Aug 19, 2014 2714 2735 2710 2729 0 +15.19(+0.56%)
Aug 18, 2014 2709 2725 2702 2714 0 +7.97(+0.29%)
Aug 15, 2014 2729 2742 2682 2706 0 -16.74(-0.61%)
Aug 14, 2014 2688 2730 2686 2723 0 +34.26(+1.27%)
Aug 13, 2014 2696 2702 2671 2689 0 +2.56(+0.10%)
Aug 12, 2014 2686 2702 2679 2686 0 -3.29(-0.12%)
Aug 11, 2014 2680 2703 2673 2689 0 +9.08(+0.34%)
Aug 08, 2014 2658 2686 2651 2680 0 +20.02(+0.75%)
Aug 07, 2014 2673 2685 2654 2660 0 -11.44(-0.43%)
Aug 06, 2014 2637 2681 2635 2672 0 +33.23(+1.26%)
Aug 05, 2014 2650 2668 2631 2639 0 -21.71(-0.82%)
Aug 04, 2014 2648 2667 2636 2660 0 +11.92(+0.45%)
Aug 01, 2014 2631 2658 2613 2648 0 +23.93(+0.91%)
Jul 31, 2014 2676 2686 2619 2624 0 -168.90(-6.05%)
Jul 23, 2014 2785 2799 2779 2793 0 +7.13(+0.26%)
Jul 22, 2014 2785 2797 2770 2786 0 +5.85(+0.21%)
Jul 21, 2014 2785 2800 2765 2780 0 -16.27(-0.58%)
Jul 18, 2014 2761 2809 2754 2797 0 +51.44(+1.87%)
Jul 17, 2014 2748 2760 2733 2745 0 -10.01(-0.36%)
Jul 16, 2014 2783 2809 2721 2755 0 -59.46(-2.11%)
Jul 15, 2014 2813 2840 2807 2815 0 -9.72(-0.34%)
Jul 14, 2014 2863 2873 2807 2824 0 -32.79(-1.15%)
Jul 11, 2014 2850 2867 2840 2857 0 +3.04(+0.11%)
Jul 10, 2014 2852 2862 2835 2854 0 -14.35(-0.50%)
Jul 09, 2014 2878 2893 2863 2868 0 -10.04(-0.35%)
Jul 08, 2014 2881 2899 2862 2878 0 -6.58(-0.23%)
Jul 07, 2014 2892 2911 2875 2885 0 -6.41(-0.22%)
Jul 03, 2014 2891 2891 2891 0 +4.90(+0.17%)
Jul 02, 2014 2891 2894 2860 2887 0 -6.61(-0.23%)
Jul 01, 2014 2916 2925 2879 2893 0 -12.83(-0.44%)
Jun 30, 2014 2897 2917 2883 2906 0 +8.02(+0.28%)
Jun 27, 2014 2876 2910 2864 2898 0 +17.74(+0.62%)
Jun 26, 2014 2906 2908 2872 2880 0 -23.73(-0.82%)
Jun 25, 2014 2927 2935 2893 2904 0 -28.18(-0.96%)
Jun 24, 2014 2944 2957 2926 2932 0 -22.25(-0.75%)
Jun 23, 2014 2979 2989 2941 2954 0 -25.75(-0.86%)
Jun 20, 2014 2979 2982 2966 2980 0 +10.11(+0.34%)
Jun 19, 2014 2955 2981 2951 2970 0 +14.21(+0.48%)
Jun 18, 2014 2923 2958 2910 2956 0 +26.45(+0.90%)
Jun 17, 2014 2915 2939 2904 2929 0 +3.17(+0.11%)
Jun 16, 2014 2913 2936 2903 2926 0 +6.17(+0.21%)
Jun 13, 2014 2904 2927 2888 2920 0 +13.71(+0.47%)
Jun 12, 2014 2900 2912 2883 2906 0 +4.96(+0.17%)
Jun 11, 2014 2907 2912 2885 2901 0 -5.57(-0.19%)
Jun 10, 2014 2907 2921 2895 2907 0 -18.94(-0.65%)
Jun 06, 2014 2896 2931 2887 2926 0 +43.28(+1.50%)
Jun 05, 2014 2892 2896 2865 2883 0 -9.15(-0.32%)
Jun 04, 2014 2851 2896 2841 2892 0 +41.35(+1.45%)
Jun 03, 2014 2869 2876 2840 2850 0 -21.70(-0.76%)
Jun 02, 2014 2873 2884 2854 2872 0 -1.96(-0.07%)
May 30, 2014 2870 2886 2852 2874 0 +4.77(+0.17%)
May 29, 2014 2841 2878 2835 2869 0 +12.68(+0.44%)
May 28, 2014 2855 2876 2842 2857 0 +0.14(+0.00%)
May 27, 2014 2856 2872 2843 2856 0 +5.90(+0.21%)
May 23, 2014 2851 2851 2851 0 -3.27(-0.11%)
May 22, 2014 2844 2861 2830 2854 0 +7.28(+0.26%)
May 21, 2014 2854 2863 2826 2847 0 -14.65(-0.51%)
May 20, 2014 2841 2874 2832 2861 0 +21.61(+0.76%)
May 19, 2014 2822 2850 2820 2840 0 -2.39(-0.08%)
May 16, 2014 2832 2849 2822 2842 0 +8.13(+0.29%)
May 15, 2014 2826 2848 2812 2834 0 +0.00(+0.00%)
May 14, 2014 2856 2870 2829 2834 0 -23.84(-0.83%)
May 13, 2014 2836 2862 2834 2858 0 +23.66(+0.83%)
May 12, 2014 2830 2842 2818 2834 0 +6.20(+0.22%)
May 09, 2014 2840 2844 2809 2828 0 -8.91(-0.31%)
May 08, 2014 2854 2866 2826 2837 0 -17.68(-0.62%)
May 07, 2014 2844 2858 2825 2854 0 +22.36(+0.79%)
May 06, 2014 2864 2875 2816 2832 0 -39.04(-1.36%)
May 05, 2014 2846 2889 2826 2871 0 +15.12(+0.53%)
May 02, 2014 2827 2873 2821 2856 0 +25.27(+0.89%)
May 01, 2014 2834 2842 2812 2831 0 -8.84(-0.31%)
Apr 30, 2014 2836 2844 2824 2840 0 -0.42(-0.01%)
Apr 29, 2014 2852 2868 2836 2840 0 -7.52(-0.26%)
Apr 28, 2014 2859 2866 2821 2847 0 -4.39(-0.15%)
Apr 25, 2014 2848 2870 2821 2852 0 +2.17(+0.08%)
Apr 24, 2014 2948 2950 2824 2850 0 -101.71(-3.45%)
Apr 23, 2014 2948 2971 2937 2951 0 +7.38(+0.25%)
Apr 22, 2014 2956 2968 2934 2944 0 -8.94(-0.30%)
Apr 21, 2014 2961 2970 2941 2953 0 -9.51(-0.32%)
Apr 17, 2014 2962 2962 2962 0 +3.65(+0.12%)
Apr 16, 2014 2940 2961 2923 2959 0 +36.82(+1.26%)
Apr 15, 2014 2926 2936 2900 2922 0 +0.62(+0.02%)
Apr 14, 2014 2909 2941 2900 2921 0 +22.30(+0.77%)
Apr 11, 2014 2894 2916 2886 2899 0 -3.98(-0.14%)
Apr 10, 2014 2911 2941 2894 2903 0 -5.60(-0.19%)
Apr 09, 2014 2939 2957 2891 2909 0 -72.92(-2.45%)
Apr 08, 2014 3020 3027 2974 2982 0 -34.63(-1.15%)
Apr 07, 2014 3015 3037 3011 3016 0 +4.54(+0.15%)
Apr 04, 2014 3019 3051 3003 3012 0 +7.94(+0.26%)
Apr 03, 2014 3023 3032 2991 3004 0 -10.93(-0.36%)
Apr 02, 2014 3027 3043 2993 3015 0 -0.88(-0.03%)
Apr 01, 2014 3002 3031 2989 3016 0 -2.67(-0.09%)
Mar 31, 2014 3000 3028 2991 3018 0 +34.62(+1.16%)
Mar 28, 2014 2980 2995 2968 2984 0 +13.43(+0.45%)
Mar 27, 2014 2967 2999 2957 2970 0 +9.62(+0.32%)
Mar 26, 2014 2984 2997 2957 2961 0 -10.06(-0.34%)
Mar 25, 2014 2989 3011 2966 2971 0 -2.87(-0.10%)
Mar 24, 2014 3004 3019 2964 2973 0 -28.83(-0.96%)
Mar 21, 2014 3012 3025 2986 3002 0 +10.09(+0.34%)
Mar 20, 2014 2988 3009 2970 2992 0 +3.15(+0.11%)
Mar 19, 2014 3040 3045 2972 2989 0 -55.01(-1.81%)
Mar 18, 2014 3022 3050 3014 3044 0 +25.63(+0.85%)
Mar 17, 2014 3053 3059 3010 3018 0 -23.51(-0.77%)
Mar 14, 2014 3030 3068 3015 3042 0 +6.25(+0.21%)
Mar 13, 2014 3058 3067 3026 3036 0 -16.35(-0.54%)
Mar 12, 2014 3031 3060 3021 3052 0 +9.10(+0.30%)
Mar 11, 2014 3054 3066 3034 3043 0 -1.03(-0.03%)
Mar 10, 2014 3057 3072 3034 3044 0 -11.72(-0.38%)
Mar 07, 2014 3082 3096 3039 3056 0 -16.10(-0.52%)
Mar 06, 2014 3090 3101 3062 3072 0 -6.32(-0.21%)
Mar 05, 2014 3091 3105 3072 3078 0 -15.48(-0.50%)
Mar 04, 2014 3068 3106 3062 3094 0 +47.15(+1.55%)
Mar 03, 2014 3036 3062 3015 3046 0 -21.42(-0.70%)
Feb 28, 2014 3070 3096 3049 3068 0 -11.35(-0.37%)
Feb 27, 2014 3060 3086 3042 3079 0 +8.32(+0.27%)
Feb 26, 2014 3096 3115 3067 3071 0 -27.29(-0.88%)
Feb 25, 2014 3125 3140 3089 3098 0 -36.78(-1.17%)
Feb 24, 2014 3130 3161 3119 3135 0 +13.61(+0.44%)
Feb 21, 2014 3101 3135 3076 3121 0 +6.38(+0.20%)
Feb 20, 2014 3075 3137 3071 3115 0 +40.87(+1.33%)
Feb 19, 2014 3062 3103 3042 3074 0 -5.47(-0.18%)
Feb 18, 2014 3062 3096 3042 3080 0 +2.84(+0.09%)
Feb 14, 2014 3077 3077 3077 0 +48.55(+1.60%)
Feb 13, 2014 2984 3031 2980 3028 0 +31.50(+1.05%)
Feb 12, 2014 3020 3047 2983 2997 0 -24.19(-0.80%)
Feb 11, 2014 2970 3026 2961 3021 0 +44.88(+1.51%)
Feb 10, 2014 2934 2982 2922 2976 0 +40.01(+1.36%)
Feb 07, 2014 2950 2964 2932 2936 0 -4.30(-0.15%)
Feb 06, 2014 2935 2963 2911 2940 0 +9.49(+0.32%)
Feb 05, 2014 2898 2950 2883 2931 0 +18.89(+0.65%)
Feb 04, 2014 2868 2921 2859 2912 0 +60.50(+2.12%)
Feb 03, 2014 2900 2912 2844 2851 0 -59.74(-2.05%)
Jan 31, 2014 2875 2927 2867 2911 0 +0.15(+0.01%)
Jan 30, 2014 2882 2928 2847 2911 0 +55.52(+1.94%)
Jan 29, 2014 2891 2898 2848 2856 0 -62.05(-2.13%)
Jan 28, 2014 2886 2936 2874 2918 0 +32.97(+1.14%)
Jan 27, 2014 2907 2916 2870 2885 0 -19.02(-0.66%)
Jan 24, 2014 2924 2939 2894 2904 0 -42.40(-1.44%)
Jan 23, 2014 2948 2961 2926 2946 0 -19.76(-0.67%)
Jan 22, 2014 2940 2972 2935 2966 0 +26.41(+0.90%)
Jan 21, 2014 2956 2964 2914 2939 0 -0.48(-0.02%)
Jan 17, 2014 2940 2940 2940 0 -28.81(-0.97%)
Jan 16, 2014 2939 2974 2923 2969 0 +29.63(+1.01%)
Jan 15, 2014 2948 2952 2924 2939 0 -9.15(-0.31%)
Jan 14, 2014 2925 2951 2921 2948 0 +25.06(+0.86%)
Jan 13, 2014 2927 2955 2909 2923 0 -11.99(-0.41%)
Jan 10, 2014 2920 2955 2915 2935 0 +18.87(+0.65%)
Jan 09, 2014 2912 2926 2893 2916 0 +7.54(+0.26%)
Jan 08, 2014 2919 2945 2889 2909 0 +8.01(+0.28%)
Jan 07, 2014 2872 2918 2867 2901 0 +37.66(+1.32%)
Jan 06, 2014 2870 2888 2849 2863 0 -14.32(-0.50%)
Jan 03, 2014 2879 2892 2862 2877 0 -0.69(-0.02%)
Jan 02, 2014 2920 2924 2871 2878 0 -48.88(-1.67%)
Dec 31, 2013 2927 2927 2927 0 -10.02(-0.34%)
Dec 30, 2013 2907 2944 2903 2937 0 +33.83(+1.17%)
Dec 27, 2013 2911 2923 2897 2903 0 -4.44(-0.15%)
Dec 26, 2013 2903 2911 2889 2908 0 +12.14(+0.42%)
Dec 24, 2013 2895 2895 2895 0 +10.28(+0.36%)
Dec 23, 2013 2910 2921 2869 2885 0 -16.35(-0.56%)
Dec 20, 2013 2906 2924 2886 2901 0 -1.08(-0.04%)
Dec 19, 2013 2895 2913 2872 2903 0 +0.13(+0.00%)
Dec 18, 2013 2859 2907 2835 2902 0 +44.00(+1.54%)
Dec 17, 2013 2879 2892 2830 2858 0 -18.38(-0.64%)
Dec 16, 2013 2883 2911 2862 2877 0 +4.66(+0.16%)
Dec 13, 2013 2885 2900 2863 2872 0 -6.05(-0.21%)
Dec 12, 2013 2885 2905 2864 2878 0 -22.07(-0.76%)
Dec 11, 2013 2913 2928 2886 2900 0 -10.27(-0.35%)
Dec 10, 2013 2937 2943 2901 2911 0 -31.99(-1.09%)
Dec 09, 2013 2946 2969 2930 2943 0 -3.48(-0.12%)
Dec 06, 2013 2924 2950 2917 2946 0 +47.40(+1.64%)
Dec 05, 2013 2918 2926 2891 2899 0 -28.00(-0.96%)
Dec 04, 2013 2914 2933 2893 2927 0 -2.82(-0.10%)
Dec 03, 2013 2914 2944 2911 2929 0 +4.02(+0.14%)
Dec 02, 2013 2942 2956 2912 2925 0 -25.03(-0.85%)
Nov 29, 2013 2970 2987 2937 2950 0 -18.04(-0.61%)
Nov 27, 2013 2968 2968 2968 0 +17.44(+0.59%)
Nov 26, 2013 2935 2962 2915 2951 0 +26.14(+0.89%)
Nov 25, 2013 2935 2953 2915 2925 0 +0.40(+0.01%)
Nov 22, 2013 2913 2931 2890 2924 0 +15.36(+0.53%)
Nov 21, 2013 2877 2922 2873 2909 0 +24.35(+0.84%)
Nov 20, 2013 2927 2939 2881 2885 0 -43.70(-1.49%)
Nov 19, 2013 2954 2959 2927 2928 0 -32.74(-1.11%)
Nov 18, 2013 2990 3001 2949 2961 0 -23.43(-0.79%)
Nov 15, 2013 2994 3000 2961 2985 0 -4.28(-0.14%)
Nov 14, 2013 2965 2995 2955 2989 0 +49.09(+1.67%)
Nov 12, 2013 2925 2944 2914 2940 0 -1.19(-0.04%)
Nov 11, 2013 2962 2972 2933 2941 0 -23.38(-0.79%)
Nov 08, 2013 2943 2969 2923 2964 0 +17.60(+0.60%)
Nov 07, 2013 3023 3031 2942 2947 0 -75.63(-2.50%)
Nov 06, 2013 3030 3042 3011 3022 0 -8.76(-0.29%)
Nov 05, 2013 3012 3048 2998 3031 0 +10.15(+0.34%)
Nov 04, 2013 3030 3048 3003 3021 0 -2.22(-0.07%)
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.