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 (%)
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%)
Jun 01, 2009 1008 1021 1004 1014 0 +16.79(+1.68%)
May 29, 2009 996.98 1003 984.84 997.38 0 -1.39(-0.14%)
May 28, 2009 998.29 1006 982.19 998.78 0 +0.17(+0.02%)
May 27, 2009 1008 1014 993.20 998.61 0 -4.47(-0.45%)
May 26, 2009 983.42 1007 977.29 1003 0 +13.44(+1.36%)
May 25, 2009 992.39 997.40 985.46 989.64 0 +0.00(+0.00%)
May 22, 2009 992.39 997.40 985.46 989.64 0 +3.52(+0.36%)
May 21, 2009 984.88 994.16 975.32 986.12 0 -2.14(-0.22%)
May 20, 2009 990.76 1001 982.00 988.26 0 +3.57(+0.36%)
May 19, 2009 979.76 991.88 975.95 984.69 0 +3.95(+0.40%)
May 18, 2009 968.92 982.32 963.61 980.74 0 +26.77(+2.81%)
May 15, 2009 954.82 965.09 945.92 953.97 0 -1.08(-0.11%)
May 14, 2009 955.12 965.04 946.64 955.05 0 +3.58(+0.38%)
May 13, 2009 965.55 970.13 947.95 951.48 0 -11.93(-1.24%)
May 12, 2009 962.19 974.24 952.70 963.41 0 +18.79(+1.99%)
May 11, 2009 939.88 953.31 936.22 944.62 0 -7.29(-0.77%)
May 08, 2009 942.15 957.50 936.91 951.91 0 +17.36(+1.86%)
May 07, 2009 947.37 949.08 928.36 934.55 0 -8.33(-0.88%)
May 06, 2009 946.83 953.47 928.63 942.87 0 +13.55(+1.46%)
May 05, 2009 933.14 941.70 922.66 929.33 0 -3.75(-0.40%)
May 04, 2009 930.20 935.03 924.88 933.08 0 +15.81(+1.72%)
May 01, 2009 912.96 924.84 905.15 917.28 0 +8.12(+0.89%)
Apr 30, 2009 907.03 923.19 901.00 909.15 0 +0.46(+0.05%)
Apr 29, 2009 907.73 918.24 901.31 908.70 0 +9.85(+1.10%)
Apr 28, 2009 891.32 910.50 888.14 898.85 0 +5.69(+0.64%)
Apr 27, 2009 895.52 909.60 888.56 893.16 0 +0.54(+0.06%)
Apr 24, 2009 909.19 913.50 887.51 892.62 0 -6.65(-0.74%)
Apr 23, 2009 901.36 906.58 883.49 899.27 0 +14.36(+1.62%)
Apr 22, 2009 878.79 899.85 875.75 884.90 0 -25.57(-2.81%)
Apr 21, 2009 901.07 918.19 896.27 910.47 0 +8.89(+0.99%)
Apr 20, 2009 900.12 911.58 893.18 901.58 0 -15.49(-1.69%)
Apr 17, 2009 931.09 934.93 911.71 917.07 0 -18.86(-2.01%)
Apr 16, 2009 924.05 940.38 912.36 935.93 0 +6.11(+0.66%)
Apr 15, 2009 917.31 933.86 911.63 929.82 0 +17.20(+1.88%)
Apr 14, 2009 916.69 920.91 905.44 912.62 0 -20.26(-2.17%)
Apr 13, 2009 911.16 940.49 903.32 932.88 0 +7.62(+0.82%)
Apr 10, 2009 922.88 933.15 910.82 925.26 0 +0.00(+0.00%)
Apr 09, 2009 922.88 933.15 910.82 925.26 0 -9.77(-1.05%)
Apr 08, 2009 931.95 945.46 918.23 935.03 0 +3.83(+0.41%)
Apr 07, 2009 928.19 947.37 919.13 931.20 0 +11.29(+1.23%)
Apr 06, 2009 916.77 926.15 906.70 919.92 0 -7.63(-0.82%)
Apr 03, 2009 917.27 935.03 908.29 927.55 0 +3.83(+0.41%)
Apr 02, 2009 918.81 933.39 910.92 923.72 0 +24.68(+2.75%)
Apr 01, 2009 881.25 904.13 875.49 899.04 0 +14.12(+1.60%)
Mar 31, 2009 883.11 893.50 870.86 884.92 0 +7.30(+0.83%)
Mar 30, 2009 873.04 880.05 865.83 877.62 0 -13.01(-1.46%)
Mar 27, 2009 895.04 902.78 883.80 890.63 0 -15.20(-1.68%)
Mar 26, 2009 908.74 916.32 890.38 905.84 0 -8.55(-0.94%)
Mar 25, 2009 913.82 929.53 893.24 914.38 0 -3.98(-0.43%)
Mar 24, 2009 923.44 936.37 911.04 918.36 0 -0.32(-0.04%)
Mar 23, 2009 897.60 918.83 896.71 918.69 0 +35.02(+3.96%)
Mar 20, 2009 894.70 902.79 882.73 883.67 0 -5.94(-0.67%)
Mar 19, 2009 900.01 905.89 883.73 889.61 0 -8.50(-0.95%)
Mar 18, 2009 887.11 907.50 875.42 898.12 0 -0.52(-0.06%)
Mar 17, 2009 878.17 905.90 870.24 898.64 0 +0.65(+0.07%)
Mar 16, 2009 905.32 912.50 894.27 897.99 0 +4.83(+0.54%)
Mar 13, 2009 886.40 898.97 872.65 893.16 0 +15.43(+1.76%)
Mar 12, 2009 836.66 880.73 832.93 877.73 0 +32.18(+3.81%)
Mar 11, 2009 844.90 856.30 836.07 845.55 0 +18.05(+2.18%)
Mar 10, 2009 820.25 837.60 809.00 827.50 0 +19.25(+2.38%)
Mar 09, 2009 805.99 825.97 798.37 808.25 0 -17.78(-2.15%)
Mar 06, 2009 829.78 840.19 809.63 826.02 0 +7.86(+0.96%)
Mar 05, 2009 845.69 847.68 813.61 818.17 0 -33.01(-3.88%)
Mar 04, 2009 836.49 863.32 827.78 851.17 0 +16.30(+1.95%)
Mar 03, 2009 860.12 864.79 830.05 834.88 0 -30.64(-3.54%)
Mar 02, 2009 876.12 887.54 859.75 865.51 0 -22.83(-2.57%)
Feb 27, 2009 875.36 904.79 871.83 888.35 0 +2.73(+0.31%)
Feb 26, 2009 907.25 914.99 882.81 885.62 0 +2.47(+0.28%)
Feb 25, 2009 879.01 898.77 873.78 883.15 0 +7.70(+0.88%)
Feb 24, 2009 871.41 883.21 857.29 875.45 0 +18.48(+2.16%)
Feb 23, 2009 888.84 889.84 855.00 856.97 0 -9.43(-1.09%)
Feb 20, 2009 869.44 882.05 859.23 866.39 0 -18.97(-2.14%)
Feb 19, 2009 898.21 906.69 876.01 885.37 0 +1.37(+0.15%)
Feb 18, 2009 888.47 894.60 871.19 884.00 0 +3.72(+0.42%)
Feb 17, 2009 896.87 899.04 873.31 880.28 0 -38.34(-4.17%)
Feb 16, 2009 920.07 931.85 912.20 918.62 0 +0.00(+0.00%)
Feb 13, 2009 920.07 931.85 912.20 918.62 0 +3.46(+0.38%)
Feb 12, 2009 896.84 917.64 887.61 915.16 0 +1.74(+0.19%)
Feb 11, 2009 913.60 920.46 899.16 913.42 0 +0.77(+0.08%)
Feb 10, 2009 942.55 945.51 907.69 912.66 0 -28.86(-3.07%)
Feb 09, 2009 954.89 957.83 935.15 941.52 0 -5.60(-0.59%)
Feb 06, 2009 931.87 950.59 924.69 947.11 0 +18.38(+1.98%)
Feb 05, 2009 924.98 938.31 913.43 928.73 0 -3.09(-0.33%)
Feb 04, 2009 943.65 950.46 923.00 931.83 0 -22.78(-2.39%)
Feb 03, 2009 945.15 960.94 933.46 954.60 0 +18.05(+1.93%)
Feb 02, 2009 933.36 944.26 921.51 936.55 0 -18.32(-1.92%)
Jan 30, 2009 962.85 973.46 946.81 954.87 0 -4.81(-0.50%)
Jan 29, 2009 962.62 972.85 950.44 959.68 0 -15.67(-1.61%)
Jan 28, 2009 976.99 987.26 966.43 975.35 0 +6.86(+0.71%)
Jan 27, 2009 946.03 975.64 943.90 968.49 0 +34.64(+3.71%)
Jan 26, 2009 924.56 941.85 921.88 933.85 0 +18.87(+2.06%)
Jan 23, 2009 906.50 923.47 902.01 914.98 0 -11.76(-1.27%)
Jan 22, 2009 905.65 931.64 899.85 926.74 0 -0.94(-0.10%)
Jan 21, 2009 920.00 934.28 894.45 927.68 0 +10.05(+1.09%)
Jan 20, 2009 941.56 950.63 914.96 917.63 0 -54.52(-5.61%)
Jan 19, 2009 973.30 986.64 958.30 972.14 0 +0.00(+0.00%)
Jan 16, 2009 973.30 986.64 958.30 972.14 0 -0.99(-0.10%)
Jan 15, 2009 961.29 980.90 943.75 973.13 0 +22.03(+2.32%)
Jan 14, 2009 958.15 963.39 936.93 951.10 0 -13.62(-1.41%)
Jan 13, 2009 968.48 977.50 957.76 964.72 0 -15.00(-1.53%)
Jan 12, 2009 980.78 1001 967.81 979.72 0 -15.86(-1.59%)
Jan 09, 2009 1016 1017 982.98 995.58 0 -30.16(-2.94%)
Jan 08, 2009 1022 1029 1009 1026 0 +1.75(+0.17%)
Jan 07, 2009 1020 1040 1014 1024 0 -12.66(-1.22%)
Jan 06, 2009 1010 1043 1004 1037 0 +28.26(+2.80%)
Jan 05, 2009 998.94 1020 988.59 1008 0 -7.40(-0.73%)
Jan 02, 2009 1000 1020 987.68 1016 0 +16.61(+1.66%)
Jan 01, 2009 997.04 1012 990.43 999.18 0 +0.00(+0.00%)
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%)
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.