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, 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%)
Jan 02, 2018 3245 3270 3200 3220 0 -20.95(-0.65%)
Dec 29, 2017 3241 3241 3241 3241 0 -21.99(-0.67%)
Dec 28, 2017 3283 3286 3251 3263 0 -11.16(-0.34%)
Dec 27, 2017 3296 3306 3264 3274 0 -16.38(-0.50%)
Dec 26, 2017 3282 3307 3274 3291 0 +9.11(+0.28%)
Dec 22, 2017 3285 3298 3267 3281 0 +3.64(+0.11%)
Dec 21, 2017 3290 3302 3266 3278 0 -5.15(-0.16%)
Dec 20, 2017 3292 3304 3256 3283 0 -0.64(-0.02%)
Dec 19, 2017 3275 3298 3267 3284 0 +24.21(+0.74%)
Dec 18, 2017 3236 3290 3217 3259 0 +2.07(+0.06%)
Dec 15, 2017 3241 3278 3226 3257 0 +25.71(+0.80%)
Dec 14, 2017 3227 3254 3218 3232 0 +0.37(+0.01%)
Dec 13, 2017 3226 3247 3217 3231 0 +5.36(+0.17%)
Dec 12, 2017 3225 3232 3191 3226 0 +16.08(+0.50%)
Dec 11, 2017 3214 3218 3187 3210 0 -7.38(-0.23%)
Dec 08, 2017 3231 3235 3207 3217 0 -14.66(-0.45%)
Dec 07, 2017 3225 3244 3207 3232 0 -6.24(-0.19%)
Dec 06, 2017 3213 3245 3204 3238 0 +22.70(+0.71%)
Dec 05, 2017 3224 3241 3194 3215 0 -6.90(-0.21%)
Dec 04, 2017 3188 3195 3187 3222 0 +49.00(+1.54%)
Dec 01, 2017 3176 3178 3126 3173 0 +1.01(+0.03%)
Nov 30, 2017 3166 3201 3153 3172 0 +4.81(+0.15%)
Nov 29, 2017 3150 3198 3134 3167 0 +18.59(+0.59%)
Nov 28, 2017 3117 3154 3099 3149 0 +40.21(+1.29%)
Nov 27, 2017 3092 3118 3073 3109 0 +23.20(+0.75%)
Nov 24, 2017 3107 3113 3083 3085 0 -15.20(-0.49%)
Nov 22, 2017 3110 3125 3093 3101 0 -7.76(-0.25%)
Nov 21, 2017 3122 3154 3099 3108 0 -34.06(-1.08%)
Nov 20, 2017 3116 3162 3096 3142 0 +45.73(+1.48%)
Nov 17, 2017 3094 3138 3086 3097 0 -7.33(-0.24%)
Nov 16, 2017 3061 3118 3046 3104 0 +63.92(+2.10%)
Nov 15, 2017 3086 3127 3021 3040 0 -57.82(-1.87%)
Nov 14, 2017 3058 3117 3042 3098 0 +36.40(+1.19%)
Nov 13, 2017 3078 3100 3056 3062 0 -11.20(-0.36%)
Nov 10, 2017 3045 3087 3040 3073 0 +14.39(+0.47%)
Nov 09, 2017 3050 3078 3045 3058 0 -1.72(-0.06%)
Nov 08, 2017 3014 3066 3009 3060 0 +47.16(+1.57%)
Nov 07, 2017 2975 3022 2962 3013 0 +34.25(+1.15%)
Nov 06, 2017 3017 3024 2968 2979 0 -34.94(-1.16%)
Nov 03, 2017 3031 3043 3008 3014 0 -22.11(-0.73%)
Nov 02, 2017 3040 3046 3007 3036 0 -8.80(-0.29%)
Nov 01, 2017 3042 3056 3012 3045 0 +14.14(+0.47%)
Oct 31, 2017 3004 3038 2997 3030 0 +38.14(+1.27%)
Oct 30, 2017 2987 3020 2976 2992 0 +8.94(+0.30%)
Oct 27, 2017 2951 2986 2939 2983 0 +30.95(+1.05%)
Oct 26, 2017 3075 3076 2943 2952 0 -146.69(-4.73%)
Oct 25, 2017 3109 3120 3070 3099 0 -24.40(-0.78%)
Oct 24, 2017 3125 3137 3117 3123 0 +5.37(+0.17%)
Oct 23, 2017 3120 3126 3084 3118 0 +1.82(+0.06%)
Oct 20, 2017 3130 3145 3110 3116 0 -7.14(-0.23%)
Oct 19, 2017 3132 3148 3109 3123 0 -15.18(-0.48%)
Oct 18, 2017 3166 3167 3132 3139 0 -24.04(-0.76%)
Oct 17, 2017 3163 3169 3139 3163 0 -7.30(-0.23%)
Oct 16, 2017 3145 3175 3131 3170 0 +28.96(+0.92%)
Oct 13, 2017 3141 3151 3121 3141 0 +7.85(+0.25%)
Oct 12, 2017 3126 3158 3118 3133 0 +3.06(+0.10%)
Oct 11, 2017 3122 3157 3114 3130 0 +9.33(+0.30%)
Oct 10, 2017 3093 3124 3073 3121 0 +38.33(+1.24%)
Oct 09, 2017 3112 3117 3075 3082 0 -26.96(-0.87%)
Oct 06, 2017 3111 3131 3089 3109 0 -12.58(-0.40%)
Oct 05, 2017 3105 3127 3095 3122 0 +20.87(+0.67%)
Oct 04, 2017 3090 3124 3067 3101 0 +19.56(+0.63%)
Oct 03, 2017 3104 3117 3064 3082 0 -18.81(-0.61%)
Oct 02, 2017 3102 3121 3088 3100 0 -1.44(-0.05%)
Sep 29, 2017 3073 3112 3062 3102 0 +35.83(+1.17%)
Sep 28, 2017 3058 3091 3052 3066 0 -8.58(-0.28%)
Sep 27, 2017 3052 3082 3043 3075 0 +23.07(+0.76%)
Sep 26, 2017 3047 3061 3034 3051 0 +9.33(+0.31%)
Sep 25, 2017 3039 3049 3019 3042 0 +6.23(+0.21%)
Sep 22, 2017 3062 3072 3019 3036 0 -24.10(-0.79%)
Sep 21, 2017 3091 3095 3048 3060 0 -27.77(-0.90%)
Sep 20, 2017 3101 3111 3069 3088 0 -25.51(-0.82%)
Sep 19, 2017 3120 3127 3103 3113 0 -6.99(-0.22%)
Sep 18, 2017 3135 3145 3111 3120 0 -13.38(-0.43%)
Sep 15, 2017 3131 3136 3098 3134 0 +33.48(+1.08%)
Sep 14, 2017 3099 3109 3088 3100 0 -4.77(-0.15%)
Sep 13, 2017 3100 3136 3093 3105 0 -3.95(-0.13%)
Sep 12, 2017 3113 3130 3101 3109 0 -4.52(-0.15%)
Sep 11, 2017 3082 3120 3071 3113 0 +43.53(+1.42%)
Sep 08, 2017 3064 3093 3044 3070 0 +3.75(+0.12%)
Sep 07, 2017 3010 3077 2998 3066 0 +60.67(+2.02%)
Sep 06, 2017 3004 3013 2972 3005 0 +14.56(+0.49%)
Sep 05, 2017 3011 3032 2983 2991 0 -26.54(-0.88%)
Sep 01, 2017 3010 3021 2981 3017 0 +20.65(+0.69%)
Aug 31, 2017 2975 2999 2966 2997 0 +18.54(+0.62%)
Aug 30, 2017 2992 3009 2967 2978 0 -17.31(-0.58%)
Aug 29, 2017 2982 3005 2972 2996 0 +14.09(+0.47%)
Aug 28, 2017 2990 3005 2954 2981 0 -5.66(-0.19%)
Aug 25, 2017 3000 3016 2976 2987 0 -0.33(-0.01%)
Aug 24, 2017 3011 3044 2980 2987 0 -41.81(-1.38%)
Aug 23, 2017 3015 3036 3003 3029 0 -2.88(-0.09%)
Aug 22, 2017 3030 3038 3009 3032 0 +3.61(+0.12%)
Aug 21, 2017 3020 3034 3003 3029 0 +5.74(+0.19%)
Aug 18, 2017 3031 3047 2997 3023 0 -5.96(-0.20%)
Aug 17, 2017 3014 3076 3006 3029 0 +33.87(+1.13%)
Aug 16, 2017 2996 3006 2985 2995 0 +3.35(+0.11%)
Aug 15, 2017 2991 2998 2978 2992 0 +0.54(+0.02%)
Aug 14, 2017 2976 2996 2973 2991 0 +25.75(+0.87%)
Aug 11, 2017 2965 2994 2957 2965 0 -6.76(-0.23%)
Aug 10, 2017 2963 2987 2953 2972 0 +0.59(+0.02%)
Aug 09, 2017 2970 2983 2942 2971 0 -0.20(-0.01%)
Aug 08, 2017 2980 3004 2967 2972 0 -17.97(-0.60%)
Aug 07, 2017 2970 2996 2962 2990 0 +20.87(+0.70%)
Aug 04, 2017 2991 2996 2963 2969 0 -12.50(-0.42%)
Aug 03, 2017 2985 2999 2976 2981 0 -5.13(-0.17%)
Aug 02, 2017 2986 2995 2958 2986 0 -1.80(-0.06%)
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.