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 (%)
Sep 30, 2010 1325 1354 1317 1332 0 -91.60(-6.43%)
Sep 29, 2010 1323 1436 1410 1424 0 -1.79(-0.13%)
Sep 28, 2010 1318 1431 1394 1425 0 +12.52(+0.89%)
Sep 27, 2010 1318 1426 1401 1413 0 -2.19(-0.15%)
Sep 24, 2010 1300 1422 1393 1415 0 +32.87(+2.38%)
Sep 23, 2010 1286 1402 1370 1382 0 -9.48(-0.68%)
Sep 22, 2010 1306 1413 1381 1392 0 -11.07(-0.79%)
Sep 21, 2010 1318 1420 1391 1403 0 -7.36(-0.52%)
Sep 20, 2010 1296 1416 1380 1410 0 +23.14(+1.67%)
Sep 17, 2010 1294 1402 1372 1387 0 -0.16(-0.01%)
Sep 15, 2010 1276 1395 1363 1387 0 +10.48(+0.76%)
Sep 14, 2010 1279 1390 1363 1377 0 -0.12(-0.01%)
Sep 13, 2010 1279 1387 1362 1377 0 +16.96(+1.25%)
Sep 10, 2010 1263 1372 1348 1360 0 +5.78(+0.43%)
Sep 09, 2010 1266 1371 1343 1354 0 +5.52(+0.41%)
Sep 08, 2010 1248 1362 1336 1349 0 +6.11(+0.46%)
Sep 07, 2010 1261 1365 1336 1342 0 -24.02(-1.76%)
Sep 06, 2010 217.97 1372 1364 1367 0 +2.82(+0.21%)
Sep 03, 2010 1262 1374 1346 1364 0 +17.41(+1.29%)
Sep 02, 2010 1231 1353 1321 1346 0 +16.35(+1.23%)
Sep 01, 2010 1213 1337 1300 1330 0 +41.45(+3.22%)
Aug 31, 2010 1191 1305 1272 1288 0 -1.55(-0.12%)
Aug 30, 2010 1208 1315 1285 1290 0 -13.79(-1.06%)
Aug 27, 2010 1206 1313 1274 1304 0 +14.91(+1.16%)
Aug 26, 2010 1202 1310 1279 1289 0 -6.19(-0.48%)
Aug 25, 2010 1182 1301 1267 1295 0 +6.65(+0.52%)
Aug 24, 2010 1194 1305 1274 1288 0 -16.80(-1.29%)
Aug 23, 2010 1227 1332 1300 1305 0 -11.10(-0.84%)
Aug 20, 2010 1215 1324 1299 1316 0 -4.79(-0.36%)
Aug 19, 2010 1243 1349 1310 1321 0 -24.95(-1.85%)
Aug 18, 2010 1240 1358 1327 1346 0 +6.28(+0.47%)
Aug 17, 2010 1236 1354 1321 1340 0 +20.63(+1.56%)
Aug 16, 2010 1213 1331 1299 1319 0 +4.50(+0.34%)
Aug 13, 2010 1218 1333 1307 1315 0 -8.66(-0.65%)
Aug 12, 2010 1212 1333 1301 1323 0 -1.45(-0.11%)
Aug 11, 2010 1249 1351 1317 1325 0 -42.51(-3.11%)
Aug 10, 2010 1272 1383 1352 1367 0 -15.19(-1.10%)
Aug 09, 2010 1287 1393 1368 1382 0 +9.92(+0.72%)
Aug 06, 2010 1277 1383 1348 1373 0 -2.91(-0.21%)
Aug 05, 2010 1277 1388 1358 1375 0 -6.62(-0.48%)
Aug 04, 2010 1283 1397 1364 1382 0 +7.03(+0.51%)
Aug 03, 2010 1288 1397 1363 1375 0 -18.32(-1.31%)
Aug 02, 2010 1292 1406 1372 1393 0 +25.70(+1.88%)
Jul 30, 2010 1281 1379 1340 1368 0 +3.50(+0.26%)
Jul 29, 2010 1278 1388 1344 1364 0 -4.75(-0.35%)
Jul 28, 2010 1281 1392 1358 1369 0 -15.43(-1.11%)
Jul 27, 2010 1297 1411 1371 1384 0 -8.27(-0.59%)
Jul 26, 2010 1282 1399 1366 1393 0 +18.14(+1.32%)
Jul 23, 2010 1256 1381 1341 1374 0 +20.55(+1.52%)
Jul 22, 2010 1260 1366 1328 1354 0 +34.33(+2.60%)
Jul 21, 2010 1245 1350 1311 1320 0 -13.25(-0.99%)
Jul 20, 2010 1212 1337 1289 1333 0 +22.63(+1.73%)
Jul 19, 2010 1213 1321 1290 1310 0 +5.77(+0.44%)
Jul 16, 2010 1215 1342 1299 1304 0 -37.50(-2.79%)
Jul 15, 2010 1262 1355 1323 1342 0 -5.91(-0.44%)
Jul 14, 2010 1261 1358 1332 1348 0 -0.41(-0.03%)
Jul 13, 2010 1251 1356 1322 1348 0 +33.32(+2.53%)
Jul 12, 2010 1224 1330 1301 1315 0 -5.76(-0.44%)
Jul 09, 2010 1223 1326 1298 1321 0 +13.90(+1.06%)
Jul 08, 2010 1205 1317 1286 1307 0 +14.20(+1.10%)
Jul 07, 2010 1166 1296 1253 1293 0 +35.06(+2.79%)
Jul 06, 2010 1179 1296 1245 1258 0 -4.58(-0.36%)
Jul 02, 2010 1168 1285 1250 1262 0 -6.09(-0.48%)
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.