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, 2018 3027 3047 3004 3044 0 +18.24(+0.60%)
Dec 28, 2018 3025 3069 3008 3026 0 +9.30(+0.31%)
Dec 27, 2018 2987 3021 2929 3017 0 +19.40(+0.65%)
Dec 26, 2018 2937 3006 2899 2998 0 +64.91(+2.21%)
Dec 24, 2018 2999 3003 2921 2933 0 -67.60(-2.25%)
Dec 21, 2018 3009 3093 2998 3000 0 -13.02(-0.43%)
Dec 20, 2018 3026 3058 2979 3013 0 -27.78(-0.91%)
Dec 19, 2018 3041 3086 3012 3041 0 +75.97(+2.56%)
Dec 18, 2018 2987 3001 2945 2965 0 -16.34(-0.55%)
Dec 17, 2018 3051 3070 2964 2981 0 -71.02(-2.33%)
Dec 14, 2018 3095 3108 3042 3052 0 -55.56(-1.79%)
Dec 13, 2018 3078 3114 3065 3108 0 +25.68(+0.83%)
Dec 12, 2018 3065 3097 3051 3082 0 +31.14(+1.02%)
Dec 11, 2018 3047 3074 3027 3051 0 +19.41(+0.64%)
Dec 10, 2018 3047 3050 2980 3032 0 -7.97(-0.26%)
Dec 07, 2018 3068 3086 3020 3040 0 -32.28(-1.05%)
Dec 06, 2018 3064 3073 2979 3072 0 +3.35(+0.11%)
Dec 04, 2018 3102 3133 3059 3069 0 -26.41(-0.85%)
Dec 03, 2018 3090 3110 3053 3095 0 +11.22(+0.36%)
Nov 30, 2018 3077 3097 3059 3084 0 +40.10(+1.32%)
Nov 29, 2018 3014 3055 3011 3044 0 +24.54(+0.81%)
Nov 28, 2018 2994 3034 2988 3019 0 +5.51(+0.18%)
Nov 27, 2018 2991 3026 2976 3014 0 +25.47(+0.85%)
Nov 26, 2018 3005 3013 2961 2988 0 -13.00(-0.43%)
Nov 23, 2018 2997 3020 2991 3001 0 +1.50(+0.05%)
Nov 21, 2018 3000 3000 3000 3000 0 +2.67(+0.09%)
Nov 20, 2018 3037 3078 2994 2997 0 -56.71(-1.86%)
Nov 19, 2018 3073 3094 3038 3054 0 -24.32(-0.79%)
Nov 16, 2018 3056 3104 3052 3078 0 +22.14(+0.72%)
Nov 15, 2018 3028 3070 3004 3056 0 +18.42(+0.61%)
Nov 14, 2018 3066 3073 3020 3037 0 -22.05(-0.72%)
Nov 13, 2018 3047 3071 3017 3060 0 +8.17(+0.27%)
Nov 12, 2018 3048 3088 3034 3051 0 -2.82(-0.09%)
Nov 09, 2018 3026 3062 3004 3054 0 +35.76(+1.18%)
Nov 08, 2018 3025 3048 2992 3018 0 -35.04(-1.15%)
Nov 07, 2018 3058 3075 3013 3053 0 +5.28(+0.17%)
Nov 06, 2018 3028 3059 3014 3048 0 +19.63(+0.65%)
Nov 05, 2018 3004 3053 2996 3029 0 +34.99(+1.17%)
Nov 02, 2018 3026 3030 2963 2994 0 -33.74(-1.11%)
Nov 01, 2018 3024 3047 3003 3027 0 +7.16(+0.24%)
Oct 31, 2018 3017 3061 2970 3020 0 -20.77(-0.68%)
Oct 30, 2018 2984 3045 2974 3041 0 +58.51(+1.96%)
Oct 29, 2018 2933 3034 2916 2982 0 +77.31(+2.66%)
Oct 26, 2018 2896 2939 2867 2905 0 -134.43(-4.42%)
Oct 24, 2018 3027 3084 3017 3040 0 +17.59(+0.58%)
Oct 23, 2018 2961 3033 2956 3022 0 +45.68(+1.53%)
Oct 22, 2018 2996 3009 2958 2976 0 -15.28(-0.51%)
Oct 19, 2018 2955 2999 2949 2992 0 +59.26(+2.02%)
Oct 18, 2018 2946 2981 2906 2932 0 -10.38(-0.35%)
Oct 17, 2018 2941 2959 2912 2943 0 -1.99(-0.07%)
Oct 16, 2018 2924 2952 2911 2945 0 +23.43(+0.80%)
Oct 15, 2018 2877 2935 2873 2921 0 +42.24(+1.47%)
Oct 12, 2018 2866 2896 2840 2879 0 +27.14(+0.95%)
Oct 11, 2018 2909 2918 2841 2852 0 -46.53(-1.61%)
Oct 10, 2018 2937 2960 2896 2898 0 -36.44(-1.24%)
Oct 09, 2018 2958 2974 2926 2935 0 -28.91(-0.98%)
Oct 08, 2018 2904 2974 2898 2964 0 +59.00(+2.03%)
Oct 05, 2018 2875 2914 2868 2905 0 +43.77(+1.53%)
Oct 04, 2018 2847 2869 2826 2861 0 +9.82(+0.34%)
Oct 03, 2018 2867 2888 2837 2851 0 -9.90(-0.35%)
Oct 02, 2018 2842 2877 2832 2861 0 +36.36(+1.29%)
Oct 01, 2018 2846 2851 2813 2825 0 -11.55(-0.41%)
Sep 28, 2018 2826 2853 2815 2836 0 +2.93(+0.10%)
Sep 27, 2018 2826 2859 2818 2833 0 -6.83(-0.24%)
Sep 26, 2018 2853 2873 2838 2840 0 -10.84(-0.38%)
Sep 25, 2018 2840 2858 2833 2851 0 +4.59(+0.16%)
Sep 24, 2018 2887 2895 2841 2846 0 -45.54(-1.57%)
Sep 21, 2018 2893 2914 2882 2892 0 +13.49(+0.47%)
Sep 20, 2018 2857 2887 2851 2878 0 +25.64(+0.90%)
Sep 19, 2018 2880 2887 2841 2853 0 -17.05(-0.59%)
Sep 18, 2018 2864 2884 2818 2870 0 -3.26(-0.11%)
Sep 17, 2018 2920 2934 2864 2873 0 -50.48(-1.73%)
Sep 14, 2018 2937 2944 2901 2924 0 -10.77(-0.37%)
Sep 13, 2018 2921 2939 2900 2934 0 +13.95(+0.48%)
Sep 12, 2018 2882 2930 2867 2920 0 +46.27(+1.61%)
Sep 11, 2018 2888 2906 2865 2874 0 -7.76(-0.27%)
Sep 10, 2018 2864 2897 2856 2882 0 +14.84(+0.52%)
Sep 07, 2018 2866 2879 2841 2867 0 -13.99(-0.49%)
Sep 06, 2018 2846 2888 2832 2881 0 +34.07(+1.20%)
Sep 05, 2018 2805 2866 2798 2847 0 +33.44(+1.19%)
Sep 04, 2018 2797 2824 2784 2814 0 +19.23(+0.69%)
Aug 31, 2018 2794 2794 2794 2794 0 +15.33(+0.55%)
Aug 30, 2018 2774 2798 2759 2779 0 +0.67(+0.02%)
Aug 29, 2018 2766 2785 2758 2778 0 +24.10(+0.88%)
Aug 28, 2018 2771 2779 2745 2754 0 -17.90(-0.65%)
Aug 27, 2018 2792 2803 2757 2772 0 -6.97(-0.25%)
Aug 24, 2018 2763 2792 2750 2779 0 +17.19(+0.62%)
Aug 23, 2018 2773 2782 2752 2762 0 -37.17(-1.33%)
Aug 22, 2018 2819 2822 2770 2799 0 -22.90(-0.81%)
Aug 21, 2018 2853 2863 2804 2822 0 -37.29(-1.30%)
Aug 20, 2018 2847 2872 2837 2859 0 +23.13(+0.82%)
Aug 17, 2018 2813 2853 2803 2836 0 +20.81(+0.74%)
Aug 16, 2018 2822 2837 2796 2815 0 +1.59(+0.06%)
Aug 15, 2018 2777 2820 2751 2814 0 +39.39(+1.42%)
Aug 14, 2018 2761 2787 2753 2774 0 +16.37(+0.59%)
Aug 13, 2018 2752 2764 2724 2758 0 +4.67(+0.17%)
Aug 10, 2018 2741 2770 2728 2753 0 -0.14(-0.01%)
Aug 09, 2018 2775 2783 2736 2753 0 -19.85(-0.72%)
Aug 08, 2018 2799 2806 2765 2773 0 -27.74(-0.99%)
Aug 07, 2018 2835 2846 2783 2801 0 -32.55(-1.15%)
Aug 06, 2018 2826 2851 2805 2834 0 +15.29(+0.54%)
Aug 03, 2018 2781 2862 2772 2818 0 +50.79(+1.84%)
Aug 02, 2018 2733 2773 2719 2767 0 +26.25(+0.96%)
Aug 01, 2018 2788 2796 2737 2741 0 -44.64(-1.60%)
Jul 31, 2018 2787 2806 2758 2786 0 -0.27(-0.01%)
Jul 30, 2018 2746 2792 2742 2786 0 +26.36(+0.96%)
Jul 27, 2018 2821 2823 2751 2760 0 -72.19(-2.55%)
Jul 26, 2018 2722 2893 2714 2832 0 +163.95(+6.15%)
Jul 25, 2018 2651 2675 2631 2668 0 +24.58(+0.93%)
Jul 24, 2018 2612 2657 2603 2643 0 +30.22(+1.16%)
Jul 23, 2018 2631 2643 2589 2613 0 -26.57(-1.01%)
Jul 20, 2018 2651 2660 2628 2640 0 -6.26(-0.24%)
Jul 19, 2018 2621 2662 2614 2646 0 +22.87(+0.87%)
Jul 18, 2018 2677 2680 2615 2623 0 -57.41(-2.14%)
Jul 17, 2018 2652 2693 2649 2681 0 +28.34(+1.07%)
Jul 16, 2018 2693 2698 2641 2652 0 -40.68(-1.51%)
Jul 13, 2018 2678 2705 2673 2693 0 +12.80(+0.48%)
Jul 12, 2018 2689 2705 2659 2680 0 -4.48(-0.17%)
Jul 11, 2018 2675 2703 2665 2685 0 +6.43(+0.24%)
Jul 10, 2018 2683 2691 2655 2678 0 -6.10(-0.23%)
Jul 09, 2018 2717 2736 2673 2684 0 -38.95(-1.43%)
Jul 06, 2018 2709 2746 2687 2723 0 +12.66(+0.47%)
Jul 05, 2018 2662 2718 2646 2711 0 +58.39(+2.20%)
Jul 03, 2018 2652 2652 2652 2652 0 +17.08(+0.65%)
Jul 02, 2018 2647 2661 2618 2635 0 -19.14(-0.72%)
Jun 29, 2018 2693 2693 2652 2654 0 -30.96(-1.15%)
Jun 28, 2018 2682 2706 2664 2685 0 +5.90(+0.22%)
Jun 27, 2018 2682 2717 2670 2679 0 -10.95(-0.41%)
Jun 26, 2018 2692 2701 2667 2690 0 -2.48(-0.09%)
Jun 25, 2018 2656 2700 2649 2693 0 +38.47(+1.45%)
Jun 22, 2018 2635 2670 2627 2654 0 +28.12(+1.07%)
Jun 21, 2018 2633 2647 2619 2626 0 -4.98(-0.19%)
Jun 20, 2018 2631 2647 2604 2631 0 +2.77(+0.11%)
Jun 19, 2018 2613 2642 2603 2628 0 +12.17(+0.47%)
Jun 18, 2018 2652 2682 2607 2616 0 -59.71(-2.23%)
Jun 15, 2018 2676 2681 2628 2676 0 +42.44(+1.61%)
Jun 14, 2018 2628 2646 2609 2633 0 +15.08(+0.58%)
Jun 13, 2018 2636 2649 2581 2618 0 -59.69(-2.23%)
Jun 12, 2018 2655 2684 2641 2678 0 +31.15(+1.18%)
Jun 11, 2018 2637 2662 2626 2647 0 +14.12(+0.54%)
Jun 08, 2018 2619 2642 2608 2633 0 +23.11(+0.89%)
Jun 07, 2018 2594 2640 2557 2610 0 -0.85(-0.03%)
Jun 06, 2018 2615 2621 2585 2611 0 -5.44(-0.21%)
Jun 05, 2018 2639 2644 2607 2616 0 -23.70(-0.90%)
Jun 04, 2018 2621 2651 2612 2640 0 +33.44(+1.28%)
Jun 01, 2018 2611 2622 2596 2606 0 +1.78(+0.07%)
May 31, 2018 2646 2648 2590 2604 0 -40.37(-1.53%)
May 30, 2018 2651 2665 2633 2645 0 -0.64(-0.02%)
May 29, 2018 2651 2675 2634 2645 0 -24.54(-0.92%)
May 25, 2018 2670 2670 2670 2670 0 +7.43(+0.28%)
May 24, 2018 2665 2681 2636 2663 0 -20.12(-0.75%)
May 23, 2018 2663 2686 2651 2683 0 +11.25(+0.42%)
May 22, 2018 2678 2700 2658 2671 0 -1.02(-0.04%)
May 21, 2018 2666 2687 2650 2672 0 +14.46(+0.54%)
May 18, 2018 2667 2684 2615 2658 0 -29.80(-1.11%)
May 17, 2018 2713 2727 2676 2688 0 -27.35(-1.01%)
May 16, 2018 2697 2722 2687 2715 0 +25.28(+0.94%)
May 15, 2018 2662 2732 2631 2690 0 +5.91(+0.22%)
May 14, 2018 2679 2691 2672 2684 0 +2.71(+0.10%)
May 11, 2018 2700 2722 2666 2681 0 -15.02(-0.56%)
May 10, 2018 2696 2713 2685 2696 0 +10.75(+0.40%)
May 09, 2018 2681 2694 2667 2686 0 +12.50(+0.47%)
May 08, 2018 2644 2683 2632 2673 0 +15.59(+0.59%)
May 07, 2018 2662 2675 2641 2657 0 -5.37(-0.20%)
May 04, 2018 2606 2677 2599 2663 0 +55.24(+2.12%)
May 03, 2018 2624 2637 2591 2608 0 -7.09(-0.27%)
May 02, 2018 2645 2660 2610 2615 0 -46.14(-1.73%)
May 01, 2018 2681 2688 2646 2661 0 -20.64(-0.77%)
Apr 30, 2018 2722 2736 2675 2681 0 -36.74(-1.35%)
Apr 27, 2018 2693 2743 2682 2718 0 +0.51(+0.02%)
Apr 26, 2018 2709 2748 2663 2718 0 -2.93(-0.11%)
Apr 25, 2018 2693 2743 2689 2721 0 +18.06(+0.67%)
Apr 24, 2018 2718 2732 2676 2703 0 -3.21(-0.12%)
Apr 23, 2018 2703 2722 2683 2706 0 +7.11(+0.26%)
Apr 20, 2018 2737 2756 2686 2699 0 -35.53(-1.30%)
Apr 19, 2018 2780 2784 2721 2734 0 -50.89(-1.83%)
Apr 18, 2018 2812 2824 2778 2785 0 -25.78(-0.92%)
Apr 17, 2018 2817 2831 2796 2811 0 -1.56(-0.06%)
Apr 16, 2018 2791 2827 2776 2812 0 +18.50(+0.66%)
Apr 13, 2018 2796 2812 2779 2794 0 -0.10(-0.00%)
Apr 12, 2018 2832 2839 2781 2794 0 -30.75(-1.09%)
Apr 11, 2018 2793 2841 2789 2825 0 +26.69(+0.95%)
Apr 10, 2018 2835 2855 2787 2798 0 -85.35(-2.96%)
Apr 09, 2018 2879 2914 2851 2883 0 +13.15(+0.46%)
Apr 06, 2018 2882 2918 2854 2870 0 -23.41(-0.81%)
Apr 05, 2018 2916 2931 2867 2894 0 -7.45(-0.26%)
Apr 04, 2018 2811 2914 2806 2901 0 +70.90(+2.51%)
Apr 03, 2018 2828 2847 2800 2830 0 +19.15(+0.68%)
Apr 02, 2018 2855 2860 2793 2811 0 -54.59(-1.90%)
Mar 29, 2018 2866 2866 2866 2866 0 +24.58(+0.87%)
Mar 28, 2018 2843 2879 2833 2841 0 +3.99(+0.14%)
Mar 27, 2018 2854 2875 2824 2837 0 -16.67(-0.58%)
Mar 26, 2018 2828 2863 2804 2854 0 +52.31(+1.87%)
Mar 23, 2018 2841 2876 2798 2801 0 -33.46(-1.18%)
Mar 22, 2018 2871 2902 2834 2835 0 -45.02(-1.56%)
Mar 21, 2018 2894 2905 2842 2880 0 -37.29(-1.28%)
Mar 20, 2018 2916 2935 2899 2917 0 +6.51(+0.22%)
Mar 19, 2018 2929 2945 2895 2911 0 -23.91(-0.81%)
Mar 16, 2018 2940 2961 2904 2935 0 +1.40(+0.05%)
Mar 15, 2018 2969 2988 2918 2933 0 -30.86(-1.04%)
Mar 14, 2018 2973 3003 2958 2964 0 -5.43(-0.18%)
Mar 13, 2018 2964 2986 2946 2969 0 +10.59(+0.36%)
Mar 12, 2018 2950 2986 2941 2959 0 +11.55(+0.39%)
Mar 09, 2018 2933 2951 2912 2947 0 +22.73(+0.78%)
Mar 08, 2018 2936 2946 2897 2925 0 -8.06(-0.27%)
Mar 07, 2018 2933 2933 2928 2933 0 +1.46(+0.05%)
Mar 06, 2018 2929 2940 2907 2931 0 +6.51(+0.22%)
Mar 05, 2018 2907 2936 2898 2925 0 +2.41(+0.08%)
Mar 02, 2018 2875 2936 2872 2922 0 +32.55(+1.13%)
Mar 01, 2018 2896 2928 2866 2890 0 -5.86(-0.20%)
Feb 28, 2018 2921 2936 2888 2896 0 -11.58(-0.40%)
Feb 27, 2018 2913 2948 2896 2907 0 -1.47(-0.05%)
Feb 26, 2018 2878 2923 2873 2909 0 +37.17(+1.29%)
Feb 23, 2018 2877 2902 2854 2871 0 -8.41(-0.29%)
Feb 22, 2018 2855 2913 2829 2880 0 -22.87(-0.79%)
Feb 21, 2018 2950 2972 2893 2903 0 -41.36(-1.40%)
Feb 20, 2018 2941 2967 2919 2944 0 -9.03(-0.31%)
Feb 16, 2018 2953 2953 2953 2953 0 -3.31(-0.11%)
Feb 15, 2018 2918 2965 2888 2956 0 +43.95(+1.51%)
Feb 14, 2018 2895 2928 2876 2913 0 -5.05(-0.17%)
Feb 13, 2018 2911 2934 2890 2918 0 -8.04(-0.27%)
Feb 12, 2018 2935 2950 2909 2926 0 +3.57(+0.12%)
Feb 09, 2018 2889 2941 2861 2922 0 +58.57(+2.05%)
Feb 08, 2018 2879 2934 2862 2863 0 -49.15(-1.69%)
Feb 07, 2018 2966 2973 2912 2913 0 -62.84(-2.11%)
Feb 06, 2018 2906 2992 2886 2975 0 +2.82(+0.09%)
Feb 05, 2018 3012 3029 2950 2973 0 -45.65(-1.51%)
Feb 02, 2018 3014 3086 2994 3018 0 -35.61(-1.17%)
Feb 01, 2018 3089 3118 3024 3054 0 -155.44(-4.84%)
Jan 31, 2018 3183 3225 3179 3209 0 +28.63(+0.90%)
Jan 30, 2018 3174 3199 3165 3181 0 -5.28(-0.17%)
Jan 29, 2018 3217 3234 3184 3186 0 -41.42(-1.28%)
Jan 26, 2018 3230 3249 3202 3227 0 +4.54(+0.14%)
Jan 25, 2018 3199 3232 3188 3223 0 +30.51(+0.96%)
Jan 24, 2018 3192 3214 3167 3192 0 -0.21(-0.01%)
Jan 23, 2018 3177 3208 3164 3193 0 +15.22(+0.48%)
Jan 22, 2018 3166 3182 3156 3177 0 +14.02(+0.44%)
Jan 19, 2018 3130 3171 3128 3163 0 +43.01(+1.38%)
Jan 18, 2018 3154 3160 3110 3120 0 -27.89(-0.89%)
Jan 17, 2018 3136 3174 3126 3148 0 +18.48(+0.59%)
Jan 16, 2018 3106 3162 3104 3130 0 -23.80(-0.75%)
Jan 12, 2018 3154 3154 3154 3154 0 -19.36(-0.61%)
Jan 11, 2018 3181 3192 3157 3173 0 -9.18(-0.29%)
Jan 10, 2018 3198 3218 3150 3182 0 -75.49(-2.32%)
Jan 09, 2018 3272 3279 3252 3258 0 -12.17(-0.37%)
Jan 08, 2018 3254 3288 3241 3270 0 +22.10(+0.68%)
Jan 05, 2018 3238 3255 3205 3248 0 +21.46(+0.67%)
Jan 04, 2018 3216 3237 3207 3226 0 +23.83(+0.74%)
Jan 03, 2018 3224 3231 3194 3202 0 -17.75(-0.55%)
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.