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 31, 2008 1025 1083 1006 1059 0 +29.22(+2.84%)
Oct 30, 2008 1023 1058 988.36 1030 0 +38.14(+3.85%)
Oct 29, 2008 988.24 1035 955.98 991.88 0 +2.44(+0.25%)
Oct 28, 2008 931.62 998.82 894.01 989.44 0 +84.16(+9.30%)
Oct 27, 2008 925.81 958.47 894.60 905.27 0 -35.39(-3.76%)
Oct 24, 2008 913.25 972.09 896.03 940.66 0 -37.03(-3.79%)
Oct 23, 2008 994.55 1020 931.04 977.68 0 -14.46(-1.46%)
Oct 22, 2008 1034 1050 966.41 992.15 0 -66.55(-6.29%)
Oct 21, 2008 1074 1101 1044 1059 0 -31.41(-2.88%)
Oct 20, 2008 1072 1106 1043 1090 0 +33.18(+3.14%)
Oct 17, 2008 1034 1101 1012 1057 0 -1.81(-0.17%)
Oct 16, 2008 1032 1078 976.18 1059 0 +36.22(+3.54%)
Oct 15, 2008 1106 1121 1012 1023 0 -104.74(-9.29%)
Oct 14, 2008 1193 1215 1096 1127 0 -22.01(-1.92%)
Oct 13, 2008 1110 1172 1072 1149 0 +93.24(+8.83%)
Oct 10, 2008 1018 1127 953.72 1056 0 -2.79(-0.26%)
Oct 09, 2008 1149 1175 1047 1059 0 -75.94(-6.69%)
Oct 08, 2008 1126 1193 1090 1135 0 -21.07(-1.82%)
Oct 07, 2008 1226 1250 1147 1156 0 -60.86(-5.00%)
Oct 06, 2008 1236 1259 1152 1217 0 -51.21(-4.04%)
Oct 03, 2008 1313 1342 1259 1268 0 -34.53(-2.65%)
Oct 02, 2008 1356 1373 1289 1302 0 -66.16(-4.83%)
Oct 01, 2008 1357 1393 1333 1369 0 +6.20(+0.46%)
Sep 30, 2008 1351 1385 1312 1362 0 +30.00(+2.25%)
Sep 29, 2008 1395 1410 1301 1332 0 -86.28(-6.08%)
Sep 26, 2008 1402 1437 1379 1419 0 -5.24(-0.37%)
Sep 25, 2008 1413 1450 1392 1424 0 +21.45(+1.53%)
Sep 24, 2008 1423 1441 1385 1402 0 -13.41(-0.95%)
Sep 23, 2008 1434 1465 1399 1416 0 -16.05(-1.12%)
Sep 22, 2008 1474 1498 1418 1432 0 -53.79(-3.62%)
Sep 19, 2008 1483 1571 1402 1486 0 +41.26(+2.86%)
Sep 18, 2008 1414 1473 1362 1444 0 +50.00(+3.59%)
Sep 17, 2008 1434 1454 1376 1394 0 -60.88(-4.18%)
Sep 16, 2008 1425 1472 1388 1455 0 +4.14(+0.29%)
Sep 15, 2008 1456 1500 1425 1451 0 -44.14(-2.95%)
Sep 12, 2008 1479 1511 1456 1495 0 +2.98(+0.20%)
Sep 11, 2008 1463 1501 1440 1492 0 +10.00(+0.67%)
Sep 10, 2008 1486 1509 1455 1482 0 +5.87(+0.40%)
Sep 09, 2008 1505 1533 1465 1476 0 -30.70(-2.04%)
Sep 08, 2008 1503 1533 1471 1507 0 +33.60(+2.28%)
Sep 05, 2008 1458 1485 1432 1474 0 +9.15(+0.62%)
Sep 04, 2008 1494 1509 1453 1464 0 -39.20(-2.61%)
Sep 03, 2008 1494 1525 1474 1504 0 +6.14(+0.41%)
Sep 02, 2008 1498 1541 1479 1497 0 +13.26(+0.89%)
Sep 01, 2008 1492 1508 1471 1484 0 +0.00(+0.00%)
Aug 29, 2008 1492 1508 1471 1484 0 -15.44(-1.03%)
Aug 28, 2008 1480 1511 1466 1500 0 +22.66(+1.53%)
Aug 27, 2008 1467 1491 1451 1477 0 +9.51(+0.65%)
Aug 26, 2008 1465 1485 1445 1468 0 +0.67(+0.05%)
Aug 25, 2008 1490 1501 1453 1467 0 -28.75(-1.92%)
Aug 22, 2008 1483 1508 1469 1496 0 +20.34(+1.38%)
Aug 21, 2008 1472 1493 1454 1475 0 -10.18(-0.69%)
Aug 20, 2008 1493 1510 1462 1485 0 -4.39(-0.29%)
Aug 19, 2008 1509 1522 1474 1490 0 -30.66(-2.02%)
Aug 18, 2008 1543 1556 1507 1520 0 -20.12(-1.31%)
Aug 15, 2008 1534 1563 1511 1541 0 +11.23(+0.73%)
Aug 14, 2008 1510 1549 1496 1529 0 +6.95(+0.46%)
Aug 13, 2008 1529 1545 1492 1522 0 -12.54(-0.82%)
Aug 12, 2008 1539 1566 1514 1535 0 -4.53(-0.29%)
Aug 11, 2008 1518 1567 1498 1539 0 +20.58(+1.35%)
Aug 08, 2008 1469 1531 1456 1519 0 +46.83(+3.18%)
Aug 07, 2008 1486 1505 1454 1472 0 -28.70(-1.91%)
Aug 06, 2008 1491 1519 1465 1501 0 +3.15(+0.21%)
Aug 05, 2008 1461 1512 1446 1498 0 +47.86(+3.30%)
Aug 04, 2008 1456 1477 1423 1450 0 -9.34(-0.64%)
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.