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 (%)
May 28, 2010 1424 1424 1424 0 -5.90(-0.41%)
May 27, 2010 522.55 1431 1416 1430 0 +17.45(+1.24%)
May 26, 2010 517.22 1421 1410 1412 0 +0.30(+0.02%)
May 25, 2010 510.56 1413 1399 1412 0 -8.53(-0.60%)
May 24, 2010 520.23 1425 1414 1420 0 +0.08(+0.01%)
May 21, 2010 1412 1421 1403 1420 0 +2.89(+0.20%)
May 20, 2010 524.58 1426 1417 1417 0 -15.64(-1.09%)
May 19, 2010 536.66 1436 1427 1433 0 -2.63(-0.18%)
May 18, 2010 546.44 1445 1434 1436 0 -4.63(-0.32%)
May 17, 2010 540.73 1445 1428 1440 0 +4.41(+0.31%)
May 14, 2010 538.50 1442 1430 1436 0 -6.97(-0.48%)
May 13, 2010 550.25 1450 1441 1443 0 -5.39(-0.37%)
May 12, 2010 546.49 1450 1441 1448 0 +4.50(+0.31%)
May 11, 2010 1445 1450 1441 1444 0 -1.87(-0.13%)
May 10, 2010 544.45 1447 1440 1446 0 +19.97(+1.40%)
May 07, 2010 524.84 1434 1417 1426 0 +8.32(+0.59%)
May 06, 2010 537.31 1444 1402 1417 0 -21.92(-1.52%)
May 05, 2010 1443 1446 1437 1439 0 -5.79(-0.40%)
May 04, 2010 552.65 1452 1442 1445 0 -10.06(-0.69%)
May 03, 2010 555.10 1457 1446 1455 0 +5.77(+0.40%)
Apr 30, 2010 554.97 1456 1446 1449 0 -2.02(-0.14%)
Apr 29, 2010 1450 1454 1444 1451 0 +5.23(+0.36%)
Apr 28, 2010 550.69 1451 1443 1446 0 +0.59(+0.04%)
Apr 27, 2010 560.73 1459 1445 1446 0 -12.70(-0.87%)
Apr 26, 2010 554.17 1465 1449 1458 0 -9.23(-0.63%)
Apr 23, 2010 565.51 1469 1455 1467 0 +5.49(+0.38%)
Apr 22, 2010 544.16 1464 1438 1462 0 +27.06(+1.89%)
Apr 21, 2010 537.30 1440 1431 1435 0 -1.20(-0.08%)
Apr 20, 2010 533.45 1437 1428 1436 0 +7.37(+0.52%)
Apr 19, 2010 523.57 1429 1419 1429 0 +6.46(+0.45%)
Apr 16, 2010 528.91 1429 1417 1422 0 -5.77(-0.40%)
Apr 15, 2010 527.06 1430 1420 1428 0 +2.45(+0.17%)
Apr 14, 2010 525.25 1427 1418 1426 0 +4.15(+0.29%)
Apr 13, 2010 525.07 1425 1418 1421 0 -0.96(-0.07%)
Apr 12, 2010 522.89 1425 1419 1422 0 +2.31(+0.16%)
Apr 09, 2010 516.98 1423 1411 1420 0 +6.37(+0.45%)
Apr 08, 2010 511.03 1416 1405 1414 0 +3.06(+0.22%)
Apr 07, 2010 1408 1412 1405 1411 0 +1.48(+0.11%)
Apr 06, 2010 509.41 1410 1404 1409 0 +1.44(+0.10%)
Apr 05, 2010 509.88 1411 1405 1408 0 +3.11(+0.22%)
Apr 01, 2010 1405 1405 1405 0 +0.78(+0.06%)
Mar 31, 2010 1406 1408 1403 1404 0 -2.76(-0.20%)
Mar 30, 2010 1407 1411 1403 1407 0 +0.89(+0.06%)
Mar 29, 2010 1399 1407 1397 1406 0 +6.07(+0.43%)
Mar 26, 2010 506.15 1405 1397 1400 0 -1.63(-0.12%)
Mar 25, 2010 510.54 1409 1400 1401 0 -2.09(-0.15%)
Mar 24, 2010 512.88 1409 1401 1403 0 -5.93(-0.42%)
Mar 23, 2010 511.68 1410 1403 1409 0 +3.30(+0.23%)
Mar 22, 2010 503.06 1407 1397 1406 0 +3.56(+0.25%)
Mar 19, 2010 514.40 1413 1400 1402 0 -7.18(-0.51%)
Mar 18, 2010 1413 1414 1406 1410 0 -1.92(-0.14%)
Mar 17, 2010 518.18 1417 1409 1412 0 -1.17(-0.08%)
Mar 16, 2010 511.59 1414 1404 1413 0 +6.05(+0.43%)
Mar 15, 2010 1404 1407 1403 1407 0 +2.96(+0.21%)
Mar 12, 2010 1394 1404 1392 1404 0 +10.68(+0.77%)
Mar 11, 2010 1392 1395 1388 1393 0 -0.38(-0.03%)
Mar 10, 2010 1395 1397 1390 1393 0 -1.25(-0.09%)
Mar 09, 2010 1390 1400 1389 1395 0 +4.50(+0.32%)
Mar 08, 2010 1388 1396 1384 1390 0 -0.47(-0.03%)
Mar 05, 2010 1385 1396 1379 1391 0 +8.83(+0.64%)
Mar 04, 2010 1382 1394 1377 1382 0 +1.54(+0.11%)
Mar 03, 2010 1376 1387 1370 1380 0 +10.64(+0.78%)
Mar 02, 2010 1365 1374 1364 1370 0 +5.77(+0.42%)
Mar 01, 2010 1361 1370 1356 1364 0 -3.40(-0.25%)
Feb 26, 2010 1367 1375 1360 1367 0 -2.94(-0.21%)
Feb 25, 2010 1369 1376 1356 1370 0 -4.98(-0.36%)
Feb 24, 2010 1374 1384 1371 1375 0 +1.08(+0.08%)
Feb 23, 2010 1374 1383 1369 1374 0 -4.50(-0.33%)
Feb 22, 2010 1383 1387 1373 1379 0 -1.93(-0.14%)
Feb 19, 2010 1369 1384 1360 1381 0 +7.46(+0.54%)
Feb 18, 2010 1365 1376 1358 1373 0 +4.82(+0.35%)
Feb 17, 2010 1375 1378 1365 1368 0 -7.69(-0.56%)
Feb 16, 2010 1369 1378 1354 1376 0 +16.04(+1.18%)
Feb 12, 2010 1360 1360 1360 0 -5.27(-0.39%)
Feb 11, 2010 1359 1367 1350 1365 0 +4.72(+0.35%)
Feb 10, 2010 1357 1363 1348 1360 0 -0.59(-0.04%)
Feb 09, 2010 1353 1370 1350 1361 0 +14.95(+1.11%)
Feb 08, 2010 1349 1361 1341 1346 0 -2.23(-0.17%)
Feb 05, 2010 1345 1358 1336 1348 0 -14.94(-1.10%)
Feb 04, 2010 1371 1378 1357 1363 0 -16.83(-1.22%)
Feb 03, 2010 1376 1393 1373 1380 0 -3.11(-0.22%)
Feb 02, 2010 1377 1392 1360 1383 0 +18.15(+1.33%)
Feb 01, 2010 1355 1370 1346 1365 0 +12.71(+0.94%)
Jan 29, 2010 1364 1369 1349 1352 0 -23.85(-1.73%)
Jan 28, 2010 1376 1383 1363 1376 0 -2.55(-0.18%)
Jan 27, 2010 1360 1381 1357 1379 0 +18.52(+1.36%)
Jan 26, 2010 1350 1366 1346 1360 0 -5.21(-0.38%)
Jan 25, 2010 1361 1371 1356 1365 0 +3.50(+0.26%)
Jan 22, 2010 1361 1373 1355 1362 0 -6.11(-0.45%)
Jan 21, 2010 1388 1391 1363 1368 0 -21.33(-1.54%)
Jan 20, 2010 1389 1396 1378 1389 0 -18.85(-1.34%)
Jan 19, 2010 1398 1415 1391 1408 0 +67.02(+5.00%)
Jan 15, 2010 1341 1341 1341 0 -6.97(-0.52%)
Jan 14, 2010 1345 1358 1341 1348 0 +2.14(+0.16%)
Jan 13, 2010 1333 1365 1321 1346 0 +20.63(+1.56%)
Jan 12, 2010 1306 1329 1303 1325 0 +8.83(+0.67%)
Jan 11, 2010 1318 1322 1305 1317 0 +8.19(+0.63%)
Jan 08, 2010 1307 1312 1298 1308 0 +3.88(+0.30%)
Jan 07, 2010 1310 1316 1297 1305 0 -8.90(-0.68%)
Jan 06, 2010 1305 1330 1294 1313 0 +0.18(+0.01%)
Jan 05, 2010 1308 1326 1298 1313 0 -25.08(-1.87%)
Jan 04, 2010 1340 1346 1331 1338 0 +10.99(+0.83%)
Dec 31, 2009 1327 1327 1327 0 -0.38(-0.03%)
Dec 30, 2009 1315 1330 1311 1328 0 +13.30(+1.01%)
Dec 29, 2009 1326 1329 1312 1314 0 -7.11(-0.54%)
Dec 28, 2009 1319 1326 1310 1322 0 +5.99(+0.46%)
Dec 24, 2009 1310 1319 1307 1316 0 +1.91(+0.15%)
Dec 23, 2009 1309 1319 1304 1314 0 +2.38(+0.18%)
Dec 22, 2009 1300 1316 1296 1311 0 +12.63(+0.97%)
Dec 21, 2009 1300 1308 1294 1299 0 +3.16(+0.24%)
Dec 18, 2009 1308 1312 1290 1295 0 -9.74(-0.75%)
Dec 17, 2009 1309 1317 1299 1305 0 -18.57(-1.40%)
Dec 16, 2009 1319 1331 1317 1324 0 +7.74(+0.59%)
Dec 15, 2009 1319 1326 1312 1316 0 -8.81(-0.66%)
Dec 14, 2009 1327 1329 1321 1325 0 +7.76(+0.59%)
Dec 11, 2009 1308 1324 1304 1317 0 +4.28(+0.33%)
Dec 10, 2009 1308 1318 1301 1313 0 +10.36(+0.80%)
Dec 09, 2009 1304 1310 1290 1302 0 -5.48(-0.42%)
Dec 08, 2009 1308 1317 786.04 1308 0 -17.94(-1.35%)
Dec 07, 2009 1322 1334 1319 1326 0 -21.47(-1.59%)
Dec 04, 2009 1349 1360 1319 1347 0 +1.63(+0.12%)
Dec 03, 2009 1349 1357 1341 1346 0 -7.95(-0.59%)
Dec 02, 2009 1356 1361 1345 1354 0 +7.59(+0.56%)
Dec 01, 2009 1347 1355 1340 1346 0 +4.79(+0.36%)
Nov 30, 2009 1338 1344 1327 1341 0 +2.19(+0.16%)
Nov 27, 2009 1329 1345 1324 1339 0 -15.02(-1.11%)
Nov 25, 2009 1354 1354 1354 0 -0.90(-0.07%)
Nov 24, 2009 1346 1362 1337 1355 0 +0.16(+0.01%)
Nov 23, 2009 1369 1374 1351 1355 0 +10.07(+0.75%)
Nov 20, 2009 1337 1351 1331 1345 0 +0.33(+0.02%)
Nov 19, 2009 1350 1354 1334 1344 0 -18.87(-1.38%)
Nov 18, 2009 1372 1375 1355 1363 0 +9.28(+0.69%)
Nov 17, 2009 1332 1393 1324 1354 0 +21.35(+1.60%)
Nov 16, 2009 1319 1335 1316 1333 0 +18.12(+1.38%)
Nov 13, 2009 1305 1318 1298 1315 0 +15.72(+1.21%)
Nov 12, 2009 1299 1308 1291 1299 0 +1.22(+0.09%)
Nov 11, 2009 1300 1302 1287 1298 0 -7.07(-0.54%)
Nov 10, 2009 1293 1308 1291 1305 0 +11.44(+0.88%)
Nov 09, 2009 1297 1300 1286 1293 0 -14.68(-1.12%)
Nov 06, 2009 1294 1312 1292 1308 0 +15.17(+1.17%)
Nov 05, 2009 1297 1309 1284 1293 0 -0.37(-0.03%)
Nov 04, 2009 1310 1319 1292 1293 0 -17.64(-1.35%)
Nov 03, 2009 1304 1317 1295 1311 0 +2.19(+0.17%)
Nov 02, 2009 1304 1319 1294 1309 0 +7.08(+0.54%)
Oct 30, 2009 1323 1328 1296 1301 0 -23.41(-1.77%)
Oct 29, 2009 1314 1330 1308 1325 0 +26.74(+2.06%)
Oct 28, 2009 1309 1320 1296 1298 0 -14.17(-1.08%)
Oct 27, 2009 1320 1327 1304 1312 0 +1.17(+0.09%)
Oct 26, 2009 1323 1333 1302 1311 0 -13.30(-1.00%)
Oct 23, 2009 1325 1329 1317 1324 0 -37.23(-2.73%)
Oct 22, 2009 1372 1377 1334 1362 0 -8.01(-0.58%)
Oct 21, 2009 1378 1393 1367 1370 0 +5.45(+0.40%)
Oct 20, 2009 1359 1366 1357 1364 0 +11.05(+0.82%)
Oct 19, 2009 1350 1360 1346 1353 0 +6.81(+0.51%)
Oct 16, 2009 1344 1354 1337 1346 0 +7.00(+0.52%)
Oct 15, 2009 1337 1345 1331 1339 0 +15.62(+1.18%)
Oct 14, 2009 1328 1333 1319 1324 0 +8.51(+0.65%)
Oct 13, 2009 1316 1324 1310 1315 0 +2.82(+0.21%)
Oct 12, 2009 1316 1321 1306 1312 0 -2.34(-0.18%)
Oct 09, 2009 1311 1322 1303 1315 0 -3.88(-0.29%)
Oct 08, 2009 1326 1330 1308 1319 0 -4.70(-0.36%)
Oct 07, 2009 1321 1327 1315 1323 0 -3.84(-0.29%)
Oct 06, 2009 1323 1334 1320 1327 0 +7.49(+0.57%)
Oct 05, 2009 1325 1331 1311 1320 0 -4.51(-0.34%)
Oct 02, 2009 1318 1331 1313 1324 0 -2.23(-0.17%)
Oct 01, 2009 1327 1342 1314 1326 0 -1.50(-0.11%)
Sep 30, 2009 1331 1339 1315 1328 0 +5.54(+0.42%)
Sep 29, 2009 1330 1336 1318 1322 0 -7.37(-0.55%)
Sep 28, 2009 1320 1335 1318 1330 0 +3.45(+0.26%)
Sep 25, 2009 1324 1333 1317 1326 0 -1.64(-0.12%)
Sep 24, 2009 1335 1342 1320 1328 0 -10.15(-0.76%)
Sep 23, 2009 1350 1358 1335 1338 0 +2.25(+0.17%)
Sep 22, 2009 1346 1352 1328 1336 0 +6.70(+0.50%)
Sep 21, 2009 1335 1339 1322 1329 0 -17.66(-1.31%)
Sep 18, 2009 1339 1351 1333 1347 0 +11.52(+0.86%)
Sep 17, 2009 1347 1353 1333 1335 0 -16.65(-1.23%)
Sep 16, 2009 1350 1360 1343 1352 0 -10.57(-0.78%)
Sep 15, 2009 1357 1370 1346 1363 0 +3.20(+0.24%)
Sep 14, 2009 1346 1366 1343 1359 0 +3.20(+0.24%)
Sep 11, 2009 1361 1363 1351 1356 0 -2.72(-0.20%)
Sep 10, 2009 1362 1367 1350 1359 0 +4.37(+0.32%)
Sep 09, 2009 1347 1385 1341 1354 0 +9.39(+0.70%)
Sep 08, 2009 1356 1368 1325 1345 0 +250.10(+22.84%)
Sep 04, 2009 1095 1095 1095 0 -0.17(-0.02%)
Sep 03, 2009 1090 1097 1082 1095 0 +4.82(+0.44%)
Sep 02, 2009 1088 1096 1083 1090 0 +3.38(+0.31%)
Sep 01, 2009 1101 1113 1083 1087 0 -20.59(-1.86%)
Aug 31, 2009 1106 1120 1099 1108 0 -2.38(-0.21%)
Aug 28, 2009 1112 1118 1102 1110 0 +1.68(+0.15%)
Aug 27, 2009 1104 1113 1093 1108 0 -7.37(-0.66%)
Aug 26, 2009 1111 1120 1106 1116 0 +0.09(+0.01%)
Aug 25, 2009 1129 1138 1112 1116 0 -11.06(-0.98%)
Aug 24, 2009 1132 1140 1121 1127 0 -13.44(-1.18%)
Aug 21, 2009 1141 1147 1131 1140 0 +20.46(+1.83%)
Aug 20, 2009 1115 1123 1110 1120 0 +3.18(+0.28%)
Aug 19, 2009 1100 1118 1097 1116 0 +10.21(+0.92%)
Aug 18, 2009 1092 1113 1090 1106 0 +17.37(+1.60%)
Aug 17, 2009 1091 1097 1079 1089 0 -25.17(-2.26%)
Aug 14, 2009 1115 1121 1101 1114 0 -2.96(-0.27%)
Aug 13, 2009 1112 1122 1103 1117 0 +7.39(+0.67%)
Aug 12, 2009 1103 1122 1097 1110 0 -3.01(-0.27%)
Aug 11, 2009 1113 1120 1106 1113 0 -5.06(-0.45%)
Aug 10, 2009 1123 1127 1110 1118 0 -6.92(-0.62%)
Aug 07, 2009 1124 1133 1118 1125 0 +2.37(+0.21%)
Aug 06, 2009 1129 1136 1116 1122 0 -6.80(-0.60%)
Aug 05, 2009 1134 1139 1118 1129 0 -10.24(-0.90%)
Aug 04, 2009 1134 1151 1127 1139 0 -2.51(-0.22%)
Aug 03, 2009 1135 1150 1126 1142 0 +10.49(+0.93%)
Jul 31, 2009 1129 1140 1121 1131 0 +4.27(+0.38%)
Jul 30, 2009 1120 1140 1116 1127 0 +23.77(+2.15%)
Jul 29, 2009 1102 1114 1094 1103 0 +0.30(+0.03%)
Jul 28, 2009 1098 1108 1089 1103 0 +4.02(+0.37%)
Jul 27, 2009 1095 1102 1087 1099 0 -0.17(-0.02%)
Jul 24, 2009 1091 1106 1083 1099 0 -8.28(-0.75%)
Jul 23, 2009 1080 1113 1075 1107 0 +33.86(+3.15%)
Jul 22, 2009 1059 1076 1058 1073 0 +13.17(+1.24%)
Jul 21, 2009 1061 1065 1045 1060 0 +53.24(+5.29%)
Jun 26, 2009 1016 1019 998.72 1007 0 -8.10(-0.80%)
Jun 25, 2009 994.89 1016 992.97 1015 0 +17.78(+1.78%)
Jun 24, 2009 1005 1015 987.18 997.37 0 -3.44(-0.34%)
Jun 23, 2009 995.59 1005 989.64 1001 0 +6.61(+0.67%)
Jun 22, 2009 996.08 1005 990.76 994.20 0 -15.45(-1.53%)
Jun 19, 2009 1009 1019 1002 1010 0 +22.31(+2.26%)
Jun 18, 2009 981.06 994.33 976.79 987.34 0 +10.51(+1.08%)
Jun 17, 2009 979.77 986.29 968.27 976.83 0 -0.58(-0.06%)
Jun 16, 2009 999.92 1002 976.22 977.41 0 -17.76(-1.78%)
Jun 15, 2009 1017 1017 990.12 995.17 0 -26.80(-2.62%)
Jun 12, 2009 1012 1025 1006 1022 0 +1.85(+0.18%)
Jun 11, 2009 1013 1028 1010 1020 0 +14.84(+1.48%)
Jun 10, 2009 1018 1023 994.40 1005 0 -6.65(-0.66%)
Jun 09, 2009 1001 1018 997.29 1012 0 +13.69(+1.37%)
Jun 08, 2009 989.83 1005 985.78 998.24 0 +5.51(+0.56%)
Jun 05, 2009 1002 1006 986.58 992.73 0 -17.76(-1.76%)
Jun 04, 2009 1009 1018 1000 1010 0 -3.90(-0.38%)
Jun 03, 2009 1023 1027 1004 1014 0 -13.70(-1.33%)
Jun 02, 2009 1011 1034 1006 1028 0 +13.91(+1.37%)
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.