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 (%)
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%)
Nov 01, 2013 3027 3045 3000 3023 0 -3.11(-0.10%)
Oct 31, 2013 3054 3062 3018 3026 0 -24.99(-0.82%)
Oct 30, 2013 3082 3093 3043 3051 0 -27.53(-0.89%)
Oct 29, 2013 3062 3088 3047 3079 0 +17.25(+0.56%)
Oct 28, 2013 2974 3068 2969 3062 0 +87.35(+2.94%)
Oct 25, 2013 2968 2981 2943 2974 0 +15.04(+0.51%)
Oct 24, 2013 2966 2973 2909 2959 0 -17.45(-0.59%)
Oct 23, 2013 2977 2998 2964 2977 0 -6.53(-0.22%)
Oct 22, 2013 2942 2997 2938 2983 0 +44.28(+1.51%)
Oct 21, 2013 2956 2963 2917 2939 0 -15.20(-0.51%)
Oct 18, 2013 2937 2961 2903 2954 0 +20.08(+0.68%)
Oct 17, 2013 2911 2948 2906 2934 0 +16.32(+0.56%)
Oct 16, 2013 2884 2920 2877 2918 0 +45.56(+1.59%)
Oct 15, 2013 2872 2892 2859 2872 0 -8.44(-0.29%)
Oct 14, 2013 2869 2885 2850 2881 0 -4.42(-0.15%)
Oct 11, 2013 2865 2886 2856 2885 0 +11.14(+0.39%)
Oct 10, 2013 2845 2882 2830 2874 0 +51.73(+1.83%)
Oct 09, 2013 2835 2847 2806 2822 0 -8.29(-0.29%)
Oct 08, 2013 2817 2864 2805 2830 0 +12.57(+0.45%)
Oct 07, 2013 2816 2837 2803 2818 0 -10.42(-0.37%)
Oct 04, 2013 2808 2835 2793 2828 0 +14.56(+0.52%)
Oct 03, 2013 2836 2843 2798 2814 0 -32.89(-1.16%)
Oct 02, 2013 2857 2863 2813 2847 0 -6.98(-0.24%)
Oct 01, 2013 2842 2858 2825 2854 0 -0.27(-0.01%)
Sep 27, 2013 2849 2862 2831 2854 0 -9.50(-0.33%)
Sep 26, 2013 2852 2872 2834 2863 0 +18.72(+0.66%)
Sep 25, 2013 2859 2869 2833 2845 0 -11.27(-0.39%)
Sep 24, 2013 2853 2884 2837 2856 0 +1.28(+0.04%)
Sep 23, 2013 2858 2867 2829 2855 0 -10.57(-0.37%)
Sep 20, 2013 2871 2879 2855 2865 0 -2.73(-0.10%)
Sep 19, 2013 2888 2892 2839 2868 0 -17.80(-0.62%)
Sep 18, 2013 2857 2887 2824 2886 0 +29.63(+1.04%)
Sep 17, 2013 2841 2868 2829 2856 0 +18.54(+0.65%)
Sep 16, 2013 2829 2857 2824 2838 0 +30.44(+1.08%)
Sep 13, 2013 2803 2819 2793 2807 0 +14.90(+0.53%)
Sep 12, 2013 2798 2816 2783 2792 0 -6.66(-0.24%)
Sep 11, 2013 2790 2804 2765 2799 0 +7.71(+0.28%)
Sep 10, 2013 2785 2804 2773 2791 0 +17.12(+0.62%)
Sep 09, 2013 2746 2778 2742 2774 0 +23.23(+0.84%)
Sep 06, 2013 2747 2772 2712 2751 0 +10.16(+0.37%)
Sep 05, 2013 2754 2768 2729 2741 0 -18.21(-0.66%)
Sep 04, 2013 2752 2764 2731 2759 0 +7.35(+0.27%)
Sep 03, 2013 2800 2811 2737 2752 0 -22.86(-0.82%)
Aug 30, 2013 2774 2774 2774 0 +14.66(+0.53%)
Aug 29, 2013 2749 2781 2728 2760 0 +1.47(+0.05%)
Aug 28, 2013 2778 2789 2751 2758 0 -23.71(-0.85%)
Aug 27, 2013 2799 2809 2777 2782 0 -42.03(-1.49%)
Aug 26, 2013 2896 2898 2822 2824 0 -69.39(-2.40%)
Aug 23, 2013 2857 2902 2842 2893 0 +44.15(+1.55%)
Aug 22, 2013 2839 2863 2823 2849 0 +15.33(+0.54%)
Aug 21, 2013 2875 2881 2827 2834 0 -54.46(-1.89%)
Aug 20, 2013 2861 2905 2858 2888 0 +26.76(+0.94%)
Aug 19, 2013 2883 2888 2856 2862 0 -20.87(-0.72%)
Aug 16, 2013 2882 2903 2863 2883 0 -9.38(-0.32%)
Aug 15, 2013 2902 2919 2885 2892 0 -34.91(-1.19%)
Aug 14, 2013 2973 2976 2926 2927 0 -41.25(-1.39%)
Aug 13, 2013 2970 2988 2950 2968 0 +1.34(+0.05%)
Aug 12, 2013 2979 2984 2952 2967 0 -25.60(-0.86%)
Aug 09, 2013 2980 3009 2970 2992 0 +13.01(+0.44%)
Aug 08, 2013 2966 2988 2955 2979 0 +14.98(+0.51%)
Aug 07, 2013 2991 2996 2960 2964 0 -32.39(-1.08%)
Aug 06, 2013 2998 3012 2979 2997 0 -1.64(-0.05%)
Aug 05, 2013 2988 3007 2971 2998 0 +0.91(+0.03%)
Aug 02, 2013 2990 2999 2961 2997 0 +7.65(+0.26%)
Aug 01, 2013 2955 3001 2939 2990 0 +50.50(+1.72%)
Jul 31, 2013 2932 2945 2915 2939 0 +14.52(+0.50%)
Jul 30, 2013 2940 2952 2914 2925 0 -13.57(-0.46%)
Jul 29, 2013 2930 2952 2923 2938 0 +5.69(+0.19%)
Jul 26, 2013 2907 2939 2891 2933 0 +11.02(+0.38%)
Jul 25, 2013 2906 2937 2876 2922 0 +17.37(+0.60%)
Jul 24, 2013 2934 2940 2900 2904 0 -24.49(-0.84%)
Jul 23, 2013 2907 2935 2899 2929 0 +31.77(+1.10%)
Jul 22, 2013 2883 2904 2877 2897 0 +8.82(+0.31%)
Jul 19, 2013 2883 2895 2863 2888 0 +3.30(+0.11%)
Jul 18, 2013 2866 2896 2859 2885 0 +20.49(+0.72%)
Jul 17, 2013 2877 2894 2852 2864 0 -2.94(-0.10%)
Jul 16, 2013 2878 2898 2857 2867 0 -15.50(-0.54%)
Jul 15, 2013 2870 2889 2863 2883 0 +15.83(+0.55%)
Jul 12, 2013 2872 2883 2847 2867 0 -7.67(-0.27%)
Jul 11, 2013 2847 2879 2834 2875 0 +54.15(+1.92%)
Jul 10, 2013 2827 2840 2807 2820 0 -11.84(-0.42%)
Jul 09, 2013 2835 2842 2818 2832 0 +9.89(+0.35%)
Jul 08, 2013 2817 2839 2809 2822 0 +14.11(+0.50%)
Jul 05, 2013 2801 2818 2767 2808 0 +20.47(+0.73%)
Jul 03, 2013 2788 2788 2788 0 -15.30(-0.55%)
Jul 02, 2013 2807 2828 2786 2803 0 -10.97(-0.39%)
Jul 01, 2013 2806 2836 2791 2814 0 +21.81(+0.78%)
Jun 28, 2013 2774 2810 2763 2792 0 +40.21(+1.46%)
Jun 26, 2013 2725 2765 2718 2752 0 +43.97(+1.62%)
Jun 25, 2013 2715 2725 2687 2708 0 +12.28(+0.46%)
Jun 24, 2013 2690 2722 2675 2696 0 -15.34(-0.57%)
Jun 21, 2013 2697 2739 2669 2711 0 +29.16(+1.09%)
Jun 20, 2013 2743 2754 2672 2682 0 -90.43(-3.26%)
Jun 19, 2013 2819 2838 2772 2772 0 -52.30(-1.85%)
Jun 18, 2013 2824 2834 2810 2825 0 +0.15(+0.01%)
Jun 17, 2013 2829 2845 2809 2825 0 +10.98(+0.39%)
Jun 14, 2013 2795 2835 2771 2814 0 +21.43(+0.77%)
Jun 13, 2013 2772 2798 2752 2792 0 +15.35(+0.55%)
Jun 12, 2013 2797 2805 2775 2777 0 -3.34(-0.12%)
Jun 11, 2013 2779 2815 2763 2780 0 -22.05(-0.79%)
Jun 10, 2013 2843 2850 2786 2802 0 -46.90(-1.65%)
Jun 07, 2013 2812 2851 2808 2849 0 +49.04(+1.75%)
Jun 06, 2013 2818 2824 2777 2800 0 -23.07(-0.82%)
Jun 05, 2013 2854 2864 2819 2823 0 -36.86(-1.29%)
Jun 04, 2013 2847 2871 2837 2860 0 +14.31(+0.50%)
Jun 03, 2013 2860 2869 2820 2846 0 -14.88(-0.52%)
May 31, 2013 2903 2913 2817 2861 0 -56.98(-1.95%)
May 30, 2013 2894 2943 2882 2918 0 +25.79(+0.89%)
May 29, 2013 2907 2928 2862 2892 0 -28.24(-0.97%)
May 28, 2013 2927 2946 2896 2920 0 +9.63(+0.33%)
May 24, 2013 2910 2910 2910 0 -2.19(-0.08%)
May 23, 2013 2890 2924 2874 2913 0 +4.12(+0.14%)
May 22, 2013 2890 2941 2880 2908 0 +12.37(+0.43%)
May 21, 2013 2895 2922 2879 2896 0 +2.68(+0.09%)
May 20, 2013 2927 2937 2884 2893 0 -33.08(-1.13%)
May 17, 2013 2909 2929 2888 2927 0 +20.83(+0.72%)
May 16, 2013 2917 2936 2897 2906 0 -22.06(-0.75%)
May 15, 2013 2911 2930 2891 2928 0 +49.49(+1.72%)
May 13, 2013 2866 2886 2855 2878 0 +10.76(+0.38%)
May 10, 2013 2862 2871 2844 2868 0 +7.63(+0.27%)
May 09, 2013 2902 2912 2856 2860 0 -41.66(-1.44%)
May 08, 2013 2910 2919 2881 2902 0 -10.89(-0.37%)
May 07, 2013 2898 2920 2895 2912 0 +19.30(+0.67%)
May 06, 2013 2915 2916 2885 2893 0 -26.20(-0.90%)
May 03, 2013 2923 2927 2906 2919 0 +12.91(+0.44%)
May 02, 2013 2865 2915 2861 2906 0 +44.17(+1.54%)
May 01, 2013 2901 2911 2857 2862 0 -47.87(-1.64%)
Apr 30, 2013 2872 2916 2863 2910 0 +38.59(+1.34%)
Apr 29, 2013 2857 2879 2849 2872 0 +18.84(+0.66%)
Apr 26, 2013 2882 2892 2851 2853 0 -39.29(-1.36%)
Apr 25, 2013 2916 2962 2879 2892 0 -9.93(-0.34%)
Apr 24, 2013 2940 2975 2885 2902 0 -33.51(-1.14%)
Apr 23, 2013 2907 2942 2896 2935 0 +37.20(+1.28%)
Apr 22, 2013 2903 2914 2874 2898 0 -7.13(-0.25%)
Apr 19, 2013 2880 2915 2873 2905 0 +32.13(+1.12%)
Apr 18, 2013 2853 2886 2844 2873 0 +22.89(+0.80%)
Apr 17, 2013 2858 2867 2833 2850 0 -20.32(-0.71%)
Apr 16, 2013 2800 2873 2786 2871 0 +88.73(+3.19%)
Apr 15, 2013 2802 2817 2776 2782 0 -28.25(-1.01%)
Apr 12, 2013 2813 2822 2793 2810 0 -5.17(-0.18%)
Apr 11, 2013 2831 2841 2805 2815 0 -17.17(-0.61%)
Apr 10, 2013 2789 2837 2786 2832 0 +49.30(+1.77%)
Apr 09, 2013 2767 2799 2757 2783 0 +20.00(+0.72%)
Apr 08, 2013 2775 2782 2750 2763 0 -14.83(-0.53%)
Apr 05, 2013 2760 2787 2753 2778 0 +3.13(+0.11%)
Apr 04, 2013 2784 2797 2767 2775 0 -3.03(-0.11%)
Apr 03, 2013 2799 2804 2766 2778 0 -25.38(-0.91%)
Apr 02, 2013 2816 2835 2787 2803 0 -11.22(-0.40%)
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.