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 (%)
Dec 31, 2008 997.04 1012 990.43 999.18 0 +4.06(+0.41%)
Dec 30, 2008 986.93 1004 977.77 995.12 0 +11.53(+1.17%)
Dec 29, 2008 988.07 1000 970.13 983.59 0 -1.38(-0.14%)
Dec 26, 2008 987.26 1001 977.92 984.97 0 -2.19(-0.22%)
Dec 25, 2008 980.81 996.48 978.62 987.16 0 +0.00(+0.00%)
Dec 24, 2008 980.81 996.48 978.62 987.16 0 -1.64(-0.17%)
Dec 23, 2008 990.48 1003 976.97 988.79 0 +1.61(+0.16%)
Dec 22, 2008 978.02 994.84 966.55 987.18 0 +19.33(+2.00%)
Dec 19, 2008 956.96 983.44 950.83 967.85 0 +7.20(+0.75%)
Dec 18, 2008 984.57 997.79 954.28 960.65 0 -25.66(-2.60%)
Dec 17, 2008 978.18 994.73 966.48 986.31 0 -9.51(-0.95%)
Dec 16, 2008 960.10 997.65 953.60 995.81 0 +30.68(+3.18%)
Dec 15, 2008 968.67 979.42 953.10 965.14 0 -14.20(-1.45%)
Dec 12, 2008 946.89 985.79 943.92 979.33 0 +13.95(+1.44%)
Dec 11, 2008 961.88 983.82 955.95 965.38 0 +6.84(+0.71%)
Dec 10, 2008 962.95 974.57 944.19 958.55 0 +9.07(+0.96%)
Dec 09, 2008 946.78 972.58 940.12 949.47 0 -8.01(-0.84%)
Dec 08, 2008 952.76 966.73 937.96 957.48 0 +4.10(+0.43%)
Dec 05, 2008 939.38 955.69 909.95 953.38 0 +24.22(+2.61%)
Dec 04, 2008 940.37 957.57 921.89 929.16 0 -26.82(-2.81%)
Dec 03, 2008 938.67 958.72 921.16 955.98 0 +17.27(+1.84%)
Dec 02, 2008 932.17 945.27 914.02 938.71 0 +38.67(+4.30%)
Dec 01, 2008 940.91 946.75 897.41 900.04 0 -78.84(-8.05%)
Nov 28, 2008 962.07 981.69 951.59 978.88 0 +29.99(+3.16%)
Nov 27, 2008 924.72 951.36 914.66 948.90 0 +0.00(+0.00%)
Nov 26, 2008 924.72 951.36 914.66 948.90 0 -2.13(-0.22%)
Nov 25, 2008 972.01 976.09 920.40 951.03 0 -8.69(-0.91%)
Nov 24, 2008 929.39 971.40 915.30 959.73 0 +51.72(+5.70%)
Nov 21, 2008 892.99 911.63 853.60 908.01 0 +43.72(+5.06%)
Nov 20, 2008 890.98 915.13 859.80 864.28 0 -35.17(-3.91%)
Nov 19, 2008 934.72 949.88 896.05 899.45 0 -24.19(-2.62%)
Nov 18, 2008 904.79 937.48 898.64 923.65 0 +16.52(+1.82%)
Nov 17, 2008 935.05 942.33 904.41 907.13 0 -20.24(-2.18%)
Nov 14, 2008 941.32 963.91 925.01 927.37 0 -40.92(-4.23%)
Nov 13, 2008 938.26 969.37 905.59 968.28 0 +19.16(+2.02%)
Nov 12, 2008 969.87 980.91 945.61 949.12 0 -35.09(-3.56%)
Nov 11, 2008 995.94 1004 973.52 984.21 0 -27.99(-2.77%)
Nov 10, 2008 1024 1041 998.15 1012 0 -4.18(-0.41%)
Nov 07, 2008 1012 1028 996.78 1016 0 +26.68(+2.70%)
Nov 06, 2008 1019 1031 982.34 989.70 0 -25.34(-2.50%)
Nov 05, 2008 1050 1055 1012 1015 0 -35.25(-3.36%)
Nov 04, 2008 1036 1061 1022 1050 0 +14.93(+1.44%)
Nov 03, 2008 1020 1043 1015 1035 0 +3.31(+0.32%)
Oct 31, 2008 1015 1050 1011 1032 0 +4.33(+0.42%)
Oct 30, 2008 1016 1065 992.79 1028 0 +33.50(+3.37%)
Oct 29, 2008 981.29 1022 970.96 994.23 0 +10.08(+1.02%)
Oct 28, 2008 916.19 987.13 899.49 984.15 0 +101.51(+11.50%)
Oct 27, 2008 893.87 913.07 881.47 882.64 0 -27.79(-3.05%)
Oct 24, 2008 888.43 935.60 881.68 910.43 0 -36.87(-3.89%)
Oct 23, 2008 933.59 960.92 909.91 947.30 0 +16.31(+1.75%)
Oct 22, 2008 967.46 974.89 914.47 930.99 0 -60.90(-6.14%)
Oct 21, 2008 1007 1025 980.41 991.89 0 -36.40(-3.54%)
Oct 20, 2008 1004 1033 993.95 1028 0 +33.63(+3.38%)
Oct 17, 2008 975.24 1026 966.99 994.66 0 +17.11(+1.75%)
Oct 16, 2008 960.16 988.98 920.05 977.55 0 +42.54(+4.55%)
Oct 15, 2008 987.51 987.90 931.90 935.01 0 -60.24(-6.05%)
Oct 14, 2008 1054 1059 976.13 995.25 0 -17.10(-1.69%)
Oct 13, 2008 989.16 1025 967.96 1012 0 +80.98(+8.69%)
Oct 10, 2008 939.20 973.43 882.01 931.38 0 -29.29(-3.05%)
Oct 09, 2008 1036 1045 946.86 960.67 0 -60.41(-5.92%)
Oct 08, 2008 1020 1051 1008 1021 0 -34.27(-3.25%)
Oct 07, 2008 1095 1105 1045 1055 0 -8.71(-0.82%)
Oct 06, 2008 1101 1110 1038 1064 0 -74.53(-6.55%)
Oct 03, 2008 1152 1167 1130 1139 0 -10.81(-0.94%)
Oct 02, 2008 1165 1175 1138 1149 0 -19.45(-1.66%)
Oct 01, 2008 1152 1179 1140 1169 0 -7.60(-0.65%)
Sep 30, 2008 1175 1194 1153 1176 0 +4.53(+0.39%)
Sep 29, 2008 1203 1220 1147 1172 0 -58.90(-4.79%)
Sep 26, 2008 1222 1246 1205 1231 0 -5.33(-0.43%)
Sep 25, 2008 1239 1255 1223 1236 0 -4.32(-0.35%)
Sep 24, 2008 1264 1266 1227 1240 0 -26.76(-2.11%)
Sep 23, 2008 1277 1302 1259 1267 0 -12.80(-1.00%)
Sep 22, 2008 1294 1330 1261 1280 0 -27.47(-2.10%)
Sep 19, 2008 1310 1348 1265 1308 0 +9.40(+0.72%)
Sep 18, 2008 1266 1309 1252 1298 0 +47.36(+3.79%)
Sep 17, 2008 1244 1279 1219 1251 0 +1.67(+0.13%)
Sep 16, 2008 1229 1252 1215 1249 0 -9.27(-0.74%)
Sep 15, 2008 1260 1280 1239 1258 0 -28.76(-2.23%)
Sep 12, 2008 1260 1294 1251 1287 0 +35.42(+2.83%)
Sep 11, 2008 1225 1257 1214 1252 0 +5.92(+0.48%)
Sep 10, 2008 1255 1262 1224 1246 0 -16.57(-1.31%)
Sep 09, 2008 1296 1306 1258 1262 0 -5.50(-0.43%)
Sep 08, 2008 1281 1294 1246 1268 0 +15.55(+1.24%)
Sep 05, 2008 1246 1260 1230 1252 0 +27.30(+2.23%)
Sep 04, 2008 1242 1248 1221 1225 0 -8.59(-0.70%)
Sep 03, 2008 1251 1256 1226 1234 0 -30.42(-2.41%)
Sep 02, 2008 1276 1289 1259 1264 0 -4.90(-0.39%)
Sep 01, 2008 1276 1283 1262 1269 0 +0.00(+0.00%)
Aug 29, 2008 1276 1283 1262 1269 0 -13.56(-1.06%)
Aug 28, 2008 1272 1287 1264 1282 0 +9.42(+0.74%)
Aug 27, 2008 1259 1279 1256 1273 0 -0.04(-0.00%)
Aug 26, 2008 1263 1285 1254 1273 0 -3.28(-0.26%)
Aug 25, 2008 1289 1296 1269 1276 0 -15.61(-1.21%)
Aug 22, 2008 1288 1300 1285 1292 0 +0.04(+0.00%)
Aug 21, 2008 1281 1296 1274 1292 0 +3.11(+0.24%)
Aug 20, 2008 1287 1293 1275 1289 0 -0.08(-0.01%)
Aug 19, 2008 1278 1292 1272 1289 0 +9.80(+0.77%)
Aug 18, 2008 1278 1297 1268 1279 0 -49.78(-3.75%)
Aug 15, 2008 1329 1339 1314 1329 0 -5.03(-0.38%)
Aug 14, 2008 1327 1342 1320 1334 0 +8.10(+0.61%)
Aug 13, 2008 1317 1331 1309 1326 0 -10.12(-0.76%)
Aug 12, 2008 1340 1352 1329 1336 0 -11.00(-0.82%)
Aug 11, 2008 1341 1358 1329 1347 0 +8.35(+0.62%)
Aug 08, 2008 1324 1346 1312 1339 0 +7.34(+0.55%)
Aug 07, 2008 1325 1350 1309 1331 0 +3.75(+0.28%)
Aug 06, 2008 1294 1335 1287 1327 0 +18.03(+1.38%)
Aug 05, 2008 1297 1318 1287 1309 0 +18.21(+1.41%)
Aug 04, 2008 1291 1307 1280 1291 0 -12.11(-0.93%)
Aug 01, 2008 1305 1314 1284 1303 0 +4.59(+0.35%)
Jul 31, 2008 1314 1319 1293 1299 0 -44.01(-3.28%)
Jul 30, 2008 1349 1358 1324 1343 0 +6.98(+0.52%)
Jul 29, 2008 1336 1351 1319 1336 0 +11.00(+0.83%)
Jul 28, 2008 1337 1345 1322 1325 0 -22.36(-1.66%)
Jul 25, 2008 1344 1362 1337 1347 0 +7.61(+0.57%)
Jul 24, 2008 1357 1366 1331 1340 0 -22.45(-1.65%)
Jul 23, 2008 1352 1381 1346 1362 0 +14.80(+1.10%)
Jul 22, 2008 1312 1351 1307 1347 0 +51.96(+4.01%)
Jul 21, 2008 1302 1310 1283 1295 0 -12.60(-0.96%)
Jul 18, 2008 1312 1317 1289 1308 0 +1.75(+0.13%)
Jul 17, 2008 1303 1316 1284 1306 0 +10.64(+0.82%)
Jul 16, 2008 1265 1300 1253 1295 0 +29.51(+2.33%)
Jul 15, 2008 1262 1284 1246 1266 0 -17.02(-1.33%)
Jul 14, 2008 1289 1296 1274 1283 0 -2.05(-0.16%)
Jul 11, 2008 1270 1297 1267 1285 0 +9.97(+0.78%)
Jul 10, 2008 1261 1278 1239 1275 0 -49.70(-3.75%)
Jul 09, 2008 1328 1339 1320 1325 0 +8.70(+0.66%)
Jul 08, 2008 1302 1319 1292 1316 0 +12.94(+0.99%)
Jul 07, 2008 1306 1323 1292 1303 0 -11.08(-0.84%)
Jul 04, 2008 1319 1329 1308 1314 0 +0.00(+0.00%)
Jul 03, 2008 1319 1329 1308 1314 0 +9.48(+0.73%)
Jul 02, 2008 1322 1326 1298 1305 0 -5.55(-0.42%)
Jul 01, 2008 1308 1320 1291 1310 0 +0.41(+0.03%)
Jun 30, 2008 1307 1323 1301 1310 0 +29.26(+2.28%)
Jun 27, 2008 1295 1301 1275 1281 0 -13.49(-1.04%)
Jun 26, 2008 1315 1317 1289 1294 0 -26.28(-1.99%)
Jun 25, 2008 1318 1331 1312 1320 0 -3.79(-0.29%)
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.