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, 2015 2588 2598 2577 2582 0 +2.87(+0.11%)
Jul 30, 2015 2570 2588 2558 2580 0 +6.70(+0.26%)
Jul 29, 2015 2559 2580 2549 2573 0 +15.29(+0.60%)
Jul 28, 2015 2531 2560 2518 2558 0 +37.19(+1.48%)
Jul 27, 2015 2497 2532 2482 2520 0 +16.15(+0.64%)
Jul 24, 2015 2511 2518 2489 2504 0 -17.27(-0.68%)
Jul 23, 2015 2534 2547 2517 2521 0 -17.63(-0.69%)
Jul 22, 2015 2531 2549 2521 2539 0 +6.55(+0.26%)
Jul 21, 2015 2546 2556 2518 2533 0 -13.49(-0.53%)
Jul 20, 2015 2557 2559 2536 2546 0 -10.68(-0.42%)
Jul 17, 2015 2567 2572 2542 2557 0 -27.28(-1.06%)
Jul 16, 2015 2588 2596 2572 2584 0 +13.67(+0.53%)
Jul 15, 2015 2598 2600 2564 2570 0 -28.61(-1.10%)
Jul 14, 2015 2595 2617 2590 2599 0 +6.72(+0.26%)
Jul 13, 2015 2586 2602 2577 2592 0 +10.39(+0.40%)
Jul 10, 2015 2588 2598 2558 2582 0 +29.41(+1.15%)
Jul 09, 2015 2565 2575 2547 2552 0 +12.31(+0.48%)
Jul 08, 2015 2554 2563 2525 2540 0 -25.90(-1.01%)
Jul 07, 2015 2517 2574 2499 2566 0 +54.50(+2.17%)
Jul 06, 2015 2535 2545 2491 2512 0 -36.64(-1.44%)
Jul 02, 2015 2548 2548 2548 2548 0 +11.82(+0.47%)
Jul 01, 2015 2531 2541 2508 2536 0 +15.76(+0.63%)
Jun 30, 2015 2506 2542 2494 2521 0 +26.32(+1.06%)
Jun 29, 2015 2505 2530 2490 2494 0 -33.11(-1.31%)
Jun 26, 2015 2519 2537 2512 2527 0 +19.48(+0.78%)
Jun 25, 2015 2521 2526 2504 2508 0 -8.87(-0.35%)
Jun 24, 2015 2539 2541 2513 2517 0 -22.86(-0.90%)
Jun 23, 2015 2544 2549 2535 2540 0 -0.34(-0.01%)
Jun 22, 2015 2546 2553 2526 2540 0 +7.93(+0.31%)
Jun 19, 2015 2562 2595 2520 2532 0 -77.33(-2.96%)
Jun 18, 2015 2619 2631 2605 2609 0 -3.67(-0.14%)
Jun 17, 2015 2604 2627 2595 2613 0 +8.82(+0.34%)
Jun 16, 2015 2571 2620 2567 2604 0 +32.47(+1.26%)
Jun 15, 2015 2572 2593 2555 2572 0 -11.81(-0.46%)
Jun 12, 2015 2572 2598 2562 2584 0 +7.25(+0.28%)
Jun 11, 2015 2583 2593 2567 2576 0 -6.51(-0.25%)
Jun 10, 2015 2584 2606 2576 2583 0 +8.03(+0.31%)
Jun 09, 2015 2587 2593 2571 2575 0 -10.64(-0.41%)
Jun 08, 2015 2571 2597 2561 2585 0 +18.86(+0.73%)
Jun 05, 2015 2573 2581 2560 2567 0 -9.55(-0.37%)
Jun 04, 2015 2582 2603 2574 2576 0 -18.36(-0.71%)
Jun 03, 2015 2607 2618 2582 2594 0 -19.35(-0.74%)
Jun 02, 2015 2610 2622 2598 2614 0 -2.31(-0.09%)
Jun 01, 2015 2616 2633 2598 2616 0 +4.59(+0.18%)
May 29, 2015 2632 2636 2608 2612 0 -18.12(-0.69%)
May 28, 2015 2617 2634 2606 2630 0 -0.57(-0.02%)
May 27, 2015 2625 2637 2609 2630 0 +8.95(+0.34%)
May 26, 2015 2637 2646 2605 2621 0 -18.35(-0.70%)
May 22, 2015 2640 2640 2640 2640 0 -16.28(-0.61%)
May 21, 2015 2667 2684 2651 2656 0 -24.81(-0.93%)
May 20, 2015 2688 2701 2677 2681 0 -5.63(-0.21%)
May 19, 2015 2689 2693 2666 2686 0 -3.61(-0.13%)
May 18, 2015 2708 2713 2685 2690 0 -26.90(-0.99%)
May 15, 2015 2711 2725 2701 2717 0 +4.05(+0.15%)
May 14, 2015 2686 2722 2676 2713 0 +45.62(+1.71%)
May 13, 2015 2675 2699 2661 2667 0 -4.13(-0.15%)
May 12, 2015 2652 2682 2644 2671 0 +15.16(+0.57%)
May 11, 2015 2677 2686 2647 2656 0 -23.27(-0.87%)
May 08, 2015 2678 2700 2669 2679 0 +7.53(+0.28%)
May 07, 2015 2659 2679 2643 2672 0 +3.07(+0.12%)
May 06, 2015 2672 2682 2646 2669 0 +5.11(+0.19%)
May 05, 2015 2678 2694 2647 2664 0 -13.10(-0.49%)
May 04, 2015 2669 2693 2666 2677 0 +11.85(+0.44%)
May 01, 2015 2629 2679 2629 2665 0 +47.42(+1.81%)
Apr 30, 2015 2606 2632 2592 2618 0 +10.33(+0.40%)
Apr 29, 2015 2611 2666 2603 2607 0 -54.57(-2.05%)
Apr 28, 2015 2677 2680 2655 2662 0 -8.57(-0.32%)
Apr 27, 2015 2695 2703 2654 2670 0 -21.97(-0.82%)
Apr 24, 2015 2710 2716 2677 2692 0 -11.87(-0.44%)
Apr 23, 2015 2727 2772 2675 2704 0 -84.43(-3.03%)
Apr 22, 2015 2782 2795 2770 2789 0 +8.34(+0.30%)
Apr 21, 2015 2790 2809 2777 2780 0 -7.07(-0.25%)
Apr 20, 2015 2831 2836 2779 2787 0 -49.45(-1.74%)
Apr 17, 2015 2842 2864 2820 2837 0 -33.99(-1.18%)
Apr 16, 2015 2862 2889 2843 2871 0 +16.61(+0.58%)
Apr 15, 2015 2867 2889 2845 2854 0 -3.75(-0.13%)
Apr 14, 2015 2816 2871 2814 2858 0 +41.02(+1.46%)
Apr 13, 2015 2832 2848 2807 2817 0 -14.58(-0.51%)
Apr 10, 2015 2847 2860 2826 2832 0 -15.85(-0.56%)
Apr 09, 2015 2842 2859 2826 2847 0 +2.94(+0.10%)
Apr 08, 2015 2873 2882 2828 2844 0 -25.53(-0.89%)
Apr 07, 2015 2873 2897 2866 2870 0 +0.34(+0.01%)
Apr 06, 2015 2841 2886 2838 2870 0 +26.62(+0.94%)
Apr 02, 2015 2843 2843 2843 2843 0 +4.09(+0.14%)
Apr 01, 2015 2817 2845 2793 2839 0 +9.03(+0.32%)
Mar 31, 2015 2863 2880 2828 2830 0 -38.71(-1.35%)
Mar 30, 2015 2860 2877 2835 2869 0 +15.32(+0.54%)
Mar 27, 2015 2836 2864 2825 2853 0 +13.22(+0.47%)
Mar 26, 2015 2859 2877 2833 2840 0 -19.82(-0.69%)
Mar 25, 2015 2850 2899 2836 2860 0 +26.34(+0.93%)
Mar 24, 2015 2871 2892 2828 2834 0 -32.49(-1.13%)
Mar 23, 2015 2877 2891 2857 2866 0 -2.02(-0.07%)
Mar 20, 2015 2834 2879 2825 2868 0 +53.12(+1.89%)
Mar 19, 2015 2829 2846 2802 2815 0 -26.62(-0.94%)
Mar 18, 2015 2804 2856 2767 2842 0 +33.42(+1.19%)
Mar 17, 2015 2813 2826 2791 2808 0 -16.68(-0.59%)
Mar 16, 2015 2808 2828 2796 2825 0 +24.62(+0.88%)
Mar 13, 2015 2822 2830 2775 2800 0 -27.46(-0.97%)
Mar 12, 2015 2798 2840 2788 2828 0 +42.38(+1.52%)
Mar 11, 2015 2775 2794 2755 2785 0 +20.34(+0.74%)
Mar 10, 2015 2792 2799 2760 2765 0 -40.34(-1.44%)
Mar 09, 2015 2796 2825 2791 2805 0 +7.96(+0.28%)
Mar 06, 2015 2858 2863 2787 2797 0 -82.89(-2.88%)
Mar 05, 2015 2869 2886 2855 2880 0 +21.23(+0.74%)
Mar 04, 2015 2859 2889 2844 2859 0 -30.02(-1.04%)
Mar 03, 2015 2890 2899 2873 2889 0 -7.63(-0.26%)
Mar 02, 2015 2927 2940 2885 2897 0 -30.10(-1.03%)
Feb 27, 2015 2922 2944 2915 2927 0 +5.90(+0.20%)
Feb 26, 2015 2943 2944 2914 2921 0 -14.91(-0.51%)
Feb 25, 2015 2968 2978 2928 2936 0 -41.68(-1.40%)
Feb 24, 2015 2969 2989 2946 2977 0 -1.98(-0.07%)
Feb 23, 2015 2987 2996 2958 2979 0 -35.97(-1.19%)
Feb 20, 2015 2979 3025 2961 3015 0 +35.09(+1.18%)
Feb 19, 2015 3005 3016 2963 2980 0 -29.64(-0.98%)
Feb 18, 2015 2989 3017 2974 3010 0 +20.29(+0.68%)
Feb 17, 2015 2982 3003 2959 2990 0 +4.98(+0.17%)
Feb 13, 2015 2985 2985 2985 2985 0 -18.88(-0.63%)
Feb 12, 2015 2975 3008 2960 3003 0 +28.15(+0.95%)
Feb 11, 2015 2970 2984 2939 2975 0 +8.28(+0.28%)
Feb 10, 2015 2960 2982 2942 2967 0 +20.00(+0.68%)
Feb 09, 2015 2941 2977 2935 2947 0 -6.66(-0.23%)
Feb 06, 2015 2953 2980 2941 2954 0 -11.36(-0.38%)
Feb 05, 2015 2963 2982 2939 2965 0 +10.75(+0.36%)
Feb 04, 2015 2923 2978 2923 2954 0 +24.28(+0.83%)
Feb 03, 2015 2914 2937 2899 2930 0 +21.41(+0.74%)
Feb 02, 2015 2855 2912 2838 2909 0 +48.90(+1.71%)
Jan 30, 2015 2866 2900 2843 2860 0 -38.51(-1.33%)
Jan 29, 2015 2874 2912 2783 2898 0 -116.71(-3.87%)
Jan 28, 2015 3059 3087 3000 3015 0 -46.49(-1.52%)
Jan 27, 2015 3013 3084 3004 3061 0 -13.99(-0.45%)
Jan 26, 2015 3054 3082 3040 3075 0 +17.70(+0.58%)
Jan 23, 2015 3056 3080 3036 3058 0 -48.98(-1.58%)
Jan 22, 2015 3093 3113 3057 3107 0 +25.65(+0.83%)
Jan 21, 2015 3029 3087 3022 3081 0 +17.16(+0.56%)
Jan 20, 2015 3084 3094 3036 3064 0 -8.20(-0.27%)
Jan 16, 2015 3025 3076 3020 3072 0 +61.80(+2.05%)
Jan 15, 2015 3010 3026 3009 3010 0 +33.05(+1.11%)
Jan 14, 2015 2952 2982 2945 2977 0 +16.10(+0.54%)
Jan 13, 2015 2961 2961 2961 2961 0 +33.56(+1.15%)
Jan 12, 2015 2956 2963 2917 2928 0 -30.86(-1.04%)
Jan 09, 2015 2983 2985 2947 2958 0 -21.59(-0.72%)
Jan 08, 2015 2944 2991 2932 2980 0 +55.78(+1.91%)
Jan 07, 2015 2904 2941 2888 2924 0 +46.87(+1.63%)
Jan 06, 2015 2882 2913 2863 2877 0 -1.35(-0.05%)
Jan 05, 2015 2890 2914 2860 2879 0 -33.72(-1.16%)
Jan 02, 2015 2926 2942 2887 2912 0 -7.89(-0.27%)
Dec 31, 2014 2920 2920 2920 2920 0 -44.74(-1.51%)
Dec 30, 2014 2975 2987 2956 2965 0 -16.34(-0.55%)
Dec 29, 2014 2977 2990 2960 2981 0 +0.89(+0.03%)
Dec 26, 2014 2977 2993 2969 2981 0 +8.55(+0.29%)
Dec 24, 2014 2972 2972 2972 2972 0 -5.16(-0.17%)
Dec 23, 2014 2962 2994 2940 2977 0 +37.41(+1.27%)
Dec 22, 2014 2945 2958 2917 2940 0 +0.43(+0.01%)
Dec 19, 2014 2918 2956 2905 2939 0 +33.96(+1.17%)
Dec 18, 2014 2827 2910 2823 2905 0 +95.59(+3.40%)
Dec 17, 2014 2751 2821 2740 2810 0 +75.47(+2.76%)
Dec 16, 2014 2734 2776 2734 2734 0 -0.43(-0.02%)
Dec 15, 2014 2762 2770 2726 2735 0 -16.77(-0.61%)
Dec 12, 2014 2782 2799 2748 2752 0 -36.27(-1.30%)
Dec 11, 2014 2764 2821 2762 2788 0 +25.16(+0.91%)
Dec 10, 2014 2781 2797 2752 2763 0 -21.21(-0.76%)
Dec 09, 2014 2785 2803 2764 2784 0 -16.09(-0.57%)
Dec 08, 2014 2822 2836 2786 2800 0 -23.65(-0.84%)
Dec 05, 2014 2818 2830 2803 2824 0 +3.86(+0.14%)
Dec 04, 2014 2833 2837 2803 2820 0 -21.48(-0.76%)
Dec 03, 2014 2854 2860 2827 2841 0 -13.85(-0.49%)
Dec 02, 2014 2842 2869 2835 2855 0 +8.37(+0.29%)
Dec 01, 2014 2856 2878 2833 2847 0 -12.46(-0.44%)
Nov 28, 2014 2840 2878 2812 2859 0 +23.51(+0.83%)
Nov 26, 2014 2836 2836 2836 2836 0 +49.51(+1.78%)
Nov 25, 2014 2777 2806 2766 2786 0 +6.21(+0.22%)
Nov 24, 2014 2773 2785 2759 2780 0 +10.61(+0.38%)
Nov 21, 2014 2737 2773 2731 2769 0 +44.57(+1.64%)
Nov 20, 2014 2743 2751 2717 2725 0 -18.17(-0.66%)
Nov 19, 2014 2751 2760 2722 2743 0 -12.21(-0.44%)
Nov 18, 2014 2759 2768 2738 2755 0 -5.57(-0.20%)
Nov 17, 2014 2752 2772 2742 2761 0 +9.61(+0.35%)
Nov 14, 2014 2767 2774 2738 2751 0 -25.77(-0.93%)
Nov 13, 2014 2785 2806 2761 2777 0 -5.07(-0.18%)
Nov 12, 2014 2758 2788 2750 2782 0 +12.69(+0.46%)
Nov 11, 2014 2773 2786 2755 2769 0 -4.04(-0.15%)
Nov 10, 2014 2777 2793 2765 2773 0 +1.50(+0.05%)
Nov 07, 2014 2776 2782 2757 2772 0 -9.66(-0.35%)
Nov 06, 2014 2780 2805 2754 2781 0 +1.24(+0.04%)
Nov 05, 2014 2794 2803 2762 2780 0 +7.56(+0.27%)
Nov 04, 2014 2799 2807 2764 2773 0 -24.07(-0.86%)
Nov 03, 2014 2790 2811 2783 2797 0 +3.85(+0.14%)
Oct 31, 2014 2776 2797 2765 2793 0 +35.89(+1.30%)
Oct 30, 2014 2723 2768 2705 2757 0 -8.15(-0.29%)
Oct 28, 2014 2731 2773 2725 2765 0 +33.53(+1.23%)
Oct 27, 2014 2711 2739 2728 2732 0 +3.49(+0.13%)
Oct 24, 2014 2725 2742 2709 2728 0 +12.58(+0.46%)
Oct 23, 2014 2738 2750 2707 2715 0 -26.22(-0.96%)
Oct 21, 2014 2713 2753 2706 2742 0 +12.69(+0.47%)
Oct 20, 2014 2694 2735 2685 2729 0 +27.88(+1.03%)
Oct 17, 2014 2701 2709 2701 2701 0 +32.22(+1.21%)
Oct 16, 2014 2680 2687 2632 2669 0 -52.56(-1.93%)
Oct 15, 2014 2713 2739 2668 2721 0 -14.95(-0.55%)
Oct 14, 2014 2728 2757 2716 2736 0 +16.55(+0.61%)
Oct 13, 2014 2718 2761 2717 2720 0 -5.67(-0.21%)
Oct 10, 2014 2742 2772 2724 2726 0 -19.17(-0.70%)
Oct 09, 2014 2754 2784 2726 2745 0 -16.16(-0.59%)
Oct 08, 2014 2716 2763 2702 2761 0 +49.92(+1.84%)
Oct 07, 2014 2721 2740 2705 2711 0 -21.03(-0.77%)
Oct 06, 2014 2751 2765 2709 2732 0 +9.33(+0.34%)
Oct 03, 2014 2730 2734 2710 2723 0 -1.21(-0.04%)
Oct 02, 2014 2731 2745 2706 2724 0 -8.43(-0.31%)
Oct 01, 2014 2765 2775 2725 2732 0 -44.26(-1.59%)
Sep 30, 2014 2765 2786 2749 2777 0 +18.82(+0.68%)
Sep 29, 2014 2712 2763 2704 2758 0 +19.08(+0.70%)
Sep 26, 2014 2715 2741 2705 2739 0 +19.16(+0.70%)
Sep 25, 2014 2751 2755 2711 2719 0 -51.94(-1.87%)
Sep 19, 2014 2797 2798 2763 2771 0 -18.55(-0.66%)
Sep 18, 2014 2787 2795 2771 2790 0 +8.59(+0.31%)
Sep 17, 2014 2788 2798 2768 2781 0 -12.13(-0.43%)
Sep 16, 2014 2758 2812 2755 2794 0 +43.44(+1.58%)
Sep 15, 2014 2756 2760 2732 2750 0 -5.41(-0.20%)
Sep 12, 2014 2754 2764 2734 2755 0 -5.25(-0.19%)
Sep 11, 2014 2751 2772 2736 2761 0 +10.18(+0.37%)
Sep 10, 2014 2735 2765 2719 2751 0 +19.71(+0.72%)
Sep 09, 2014 2764 2765 2724 2731 0 -39.96(-1.44%)
Sep 08, 2014 2753 2805 2732 2771 0 +19.58(+0.71%)
Sep 05, 2014 2741 2755 2726 2751 0 +17.47(+0.64%)
Sep 04, 2014 2760 2769 2730 2734 0 -35.18(-1.27%)
Sep 03, 2014 2799 2802 2763 2769 0 -20.60(-0.74%)
Sep 02, 2014 2775 2799 2766 2790 0 +10.80(+0.39%)
Aug 29, 2014 2779 2779 2779 0 +5.06(+0.18%)
Aug 28, 2014 2751 2782 2750 2774 0 +17.25(+0.63%)
Aug 27, 2014 2751 2774 2725 2756 0 +10.52(+0.38%)
Aug 26, 2014 2740 2758 2731 2746 0 +6.54(+0.24%)
Aug 25, 2014 2730 2748 2722 2739 0 +9.49(+0.35%)
Aug 22, 2014 2725 2734 2713 2730 0 +1.14(+0.04%)
Aug 21, 2014 2719 2737 2716 2729 0 -1.83(-0.07%)
Aug 20, 2014 2731 2737 2716 2731 0 +1.21(+0.04%)
Aug 19, 2014 2714 2735 2710 2729 0 +15.19(+0.56%)
Aug 18, 2014 2709 2725 2702 2714 0 +7.97(+0.29%)
Aug 15, 2014 2729 2742 2682 2706 0 -16.74(-0.61%)
Aug 14, 2014 2688 2730 2686 2723 0 +34.26(+1.27%)
Aug 13, 2014 2696 2702 2671 2689 0 +2.56(+0.10%)
Aug 12, 2014 2686 2702 2679 2686 0 -3.29(-0.12%)
Aug 11, 2014 2680 2703 2673 2689 0 +9.08(+0.34%)
Aug 08, 2014 2658 2686 2651 2680 0 +20.02(+0.75%)
Aug 07, 2014 2673 2685 2654 2660 0 -11.44(-0.43%)
Aug 06, 2014 2637 2681 2635 2672 0 +33.23(+1.26%)
Aug 05, 2014 2650 2668 2631 2639 0 -21.71(-0.82%)
Aug 04, 2014 2648 2667 2636 2660 0 +11.92(+0.45%)
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.