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

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.77 -0.37 (-0.03%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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 (%)
Oct 31, 2012 1596 1623 1580 1605 0 +10.28(+0.64%)
Oct 30, 2012 3.105 1594 1594 1594 0 -0.05(-0.00%)
Oct 29, 2012 1594 1594 1594 1594 0 +0.03(+0.00%)
Oct 26, 2012 1597 1614 1577 1594 0 -7.05(-0.44%)
Oct 25, 2012 1608 1624 1584 1601 0 +5.06(+0.32%)
Oct 24, 2012 1609 1621 1585 1596 0 -10.05(-0.63%)
Oct 23, 2012 1600 1620 1579 1606 0 -14.85(-0.92%)
Oct 19, 2012 1638 1648 1608 1621 0 -21.27(-1.29%)
Oct 18, 2012 1638 1656 1622 1642 0 +2.93(+0.18%)
Oct 17, 2012 1628 1653 1621 1640 0 +10.50(+0.64%)
Oct 16, 2012 1611 1637 1603 1629 0 +26.86(+1.68%)
Oct 15, 2012 1592 1611 1580 1602 0 +14.59(+0.92%)
Oct 12, 2012 1590 1607 1576 1588 0 -2.98(-0.19%)
Oct 11, 2012 1596 1610 1581 1591 0 +6.77(+0.43%)
Oct 10, 2012 1592 1603 1575 1584 0 -10.19(-0.64%)
Oct 09, 2012 1612 1622 1587 1594 0 -15.36(-0.95%)
Oct 08, 2012 1571 1624 1598 1609 0 -3.85(-0.24%)
Oct 06, 2012 1619 1635 1604 1613 0 +0.00(+0.00%)
Oct 05, 2012 1586 1635 1604 1613 0 +1.43(+0.09%)
Oct 04, 2012 1568 1620 1590 1612 0 +17.50(+1.10%)
Oct 03, 2012 1564 1612 1579 1594 0 -1.01(-0.06%)
Oct 02, 2012 1599 1610 1581 1595 0 +0.97(+0.06%)
Oct 01, 2012 1594 1615 1579 1594 0 +6.91(+0.44%)
Sep 28, 2012 1586 1600 1570 1587 0 -9.72(-0.61%)
Sep 27, 2012 1587 1608 1572 1597 0 +17.42(+1.10%)
Sep 26, 2012 1580 1598 1563 1580 0 -5.81(-0.37%)
Sep 25, 2012 1611 1622 1582 1586 0 -22.54(-1.40%)
Sep 24, 2012 1606 1621 1593 1608 0 -5.28(-0.33%)
Sep 21, 2012 1623 1638 1604 1613 0 -1.58(-0.10%)
Sep 20, 2012 1610 1629 1596 1615 0 -8.36(-0.52%)
Sep 19, 2012 1617 1636 1605 1623 0 +7.82(+0.48%)
Sep 18, 2012 1619 1633 1600 1615 0 -6.98(-0.43%)
Sep 17, 2012 1628 1641 1610 1622 0 -12.29(-0.75%)
Sep 14, 2012 1615 1652 1603 1635 0 +23.04(+1.43%)
Sep 13, 2012 1591 1623 1578 1612 0 +19.19(+1.21%)
Sep 12, 2012 1590 1608 1578 1592 0 +1.99(+0.13%)
Sep 11, 2012 1584 1602 1574 1591 0 +4.41(+0.28%)
Sep 10, 2012 1584 1603 1575 1586 0 -4.67(-0.29%)
Sep 07, 2012 1584 1606 1572 1591 0 +6.80(+0.43%)
Sep 06, 2012 1558 1593 1554 1584 0 +33.20(+2.14%)
Sep 05, 2012 1550 1564 1536 1551 0 -2.25(-0.14%)
Sep 04, 2012 1548 1566 1531 1553 0 +3.16(+0.20%)
Sep 03, 2012 172.44 1553 1549 1550 0 +0.02(+0.00%)
Aug 31, 2012 1555 1566 1537 1550 0 +5.44(+0.35%)
Aug 30, 2012 1548 1560 1535 1544 0 -42.75(-2.69%)
Aug 29, 2012 1583 1598 1574 1587 0 +36.41(+2.35%)
Aug 27, 2012 1555 1566 1542 1551 0 -2.01(-0.13%)
Aug 24, 2012 1538 1562 1533 1553 0 +7.27(+0.47%)
Aug 23, 2012 1552 1562 1535 1545 0 -10.90(-0.70%)
Aug 22, 2012 1556 1570 1542 1556 0 -3.71(-0.24%)
Aug 21, 2012 1559 1580 1549 1560 0 +0.18(+0.01%)
Aug 20, 2012 1565 1574 1546 1560 0 -9.33(-0.59%)
Aug 17, 2012 1558 1578 1549 1569 0 +10.80(+0.69%)
Aug 16, 2012 1541 1567 1533 1558 0 +17.47(+1.13%)
Aug 15, 2012 1531 1550 1523 1541 0 +2.49(+0.16%)
Aug 14, 2012 1546 1559 1528 1538 0 -24.46(-1.56%)
Aug 13, 2012 1561 1574 1546 1563 0 -3.55(-0.23%)
Aug 11, 2012 1559 1575 1547 1566 0 +0.00(+0.00%)
Aug 10, 2012 1559 1575 1547 1566 0 +1.64(+0.10%)
Aug 09, 2012 1563 1581 1550 1565 0 -9.93(-0.63%)
Aug 08, 2012 1569 1589 1555 1575 0 -1.11(-0.07%)
Aug 07, 2012 1560 1594 1550 1576 0 +35.12(+2.28%)
Aug 06, 2012 1535 1558 1525 1541 0 +5.28(+0.34%)
Aug 03, 2012 1519 1551 1514 1535 0 +34.74(+2.31%)
Aug 02, 2012 1505 1527 1480 1501 0 -14.82(-0.98%)
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.