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 (%)
Aug 31, 2010 538.39 1442 1430 1437 0 +4.49(+0.31%)
Aug 30, 2010 544.16 1443 1431 1432 0 -12.56(-0.87%)
Aug 27, 2010 541.28 1445 1435 1445 0 +8.06(+0.56%)
Aug 26, 2010 540.45 1442 1435 1437 0 -0.55(-0.04%)
Aug 25, 2010 536.77 1441 1430 1437 0 +0.91(+0.06%)
Aug 24, 2010 540.16 1443 1432 1436 0 -6.31(-0.44%)
Aug 23, 2010 546.70 1448 1441 1443 0 -0.88(-0.06%)
Aug 20, 2010 539.37 1447 1436 1444 0 +3.93(+0.27%)
Aug 19, 2010 547.76 1447 1437 1440 0 -6.85(-0.47%)
Aug 18, 2010 544.88 1451 1438 1447 0 +2.93(+0.20%)
Aug 17, 2010 540.84 1448 1435 1444 0 +8.51(+0.59%)
Aug 16, 2010 533.44 1437 1427 1435 0 +1.03(+0.07%)
Aug 13, 2010 536.65 1441 1429 1434 0 -2.00(-0.14%)
Aug 12, 2010 534.35 1441 1429 1436 0 -0.95(-0.07%)
Aug 11, 2010 539.57 1441 1430 1437 0 -4.46(-0.31%)
Aug 10, 2010 544.11 1447 1438 1441 0 -3.20(-0.22%)
Aug 09, 2010 544.04 1449 1440 1445 0 +2.71(+0.19%)
Aug 06, 2010 545.03 1446 1435 1442 0 -1.09(-0.08%)
Aug 05, 2010 543.25 1445 1436 1443 0 +0.55(+0.04%)
Aug 04, 2010 546.33 1448 1439 1442 0 -1.37(-0.09%)
Aug 03, 2010 552.20 1451 1442 1444 0 -5.58(-0.38%)
Aug 02, 2010 559.12 1458 1447 1449 0 -1.38(-0.10%)
Jul 30, 2010 553.75 1455 1436 1451 0 +7.29(+0.51%)
Jul 29, 2010 548.60 1450 1436 1444 0 -5.12(-0.35%)
Jul 28, 2010 550.96 1451 1441 1449 0 -0.43(-0.03%)
Jul 27, 2010 550.13 1457 1443 1449 0 -1.74(-0.12%)
Jul 26, 2010 552.08 1456 1446 1451 0 +2.72(+0.19%)
Jul 23, 2010 553.72 1455 1440 1448 0 -2.66(-0.18%)
Jul 22, 2010 573.92 1482 1443 1451 0 -12.88(-0.88%)
Jul 21, 2010 570.98 1470 1460 1464 0 -1.18(-0.08%)
Jul 20, 2010 563.41 1469 1459 1465 0 -2.69(-0.18%)
Jul 19, 2010 572.12 1474 1464 1468 0 -1.35(-0.09%)
Jul 16, 2010 571.89 1479 1467 1469 0 -10.60(-0.72%)
Jul 15, 2010 580.25 1482 1472 1479 0 +1.85(+0.13%)
Jul 14, 2010 578.16 1480 1473 1478 0 +0.48(+0.03%)
Jul 13, 2010 578.95 1480 1470 1477 0 +7.06(+0.48%)
Jul 12, 2010 572.70 1474 1466 1470 0 -1.73(-0.12%)
Jul 09, 2010 574.11 1473 1465 1472 0 +4.50(+0.31%)
Jul 08, 2010 567.99 1469 1457 1467 0 +4.64(+0.32%)
Jul 07, 2010 557.64 1463 1451 1463 0 +8.08(+0.56%)
Jul 06, 2010 551.23 1458 1445 1455 0 +11.66(+0.81%)
Jul 02, 2010 545.54 1447 1438 1443 0 +4.52(+0.31%)
Jul 01, 2010 537.24 1443 1426 1438 0 +1.74(+0.12%)
Jun 30, 2010 538.98 1445 1435 1437 0 -1.78(-0.12%)
Jun 29, 2010 553.96 1452 1437 1438 0 -11.26(-0.78%)
Jun 25, 2010 552.55 1460 1444 1450 0 -5.12(-0.35%)
Jun 24, 2010 558.14 1461 1452 1455 0 -1.43(-0.10%)
Jun 23, 2010 557.09 1461 1448 1456 0 +2.05(+0.14%)
Jun 22, 2010 559.96 1464 1453 1454 0 -2.81(-0.19%)
Jun 21, 2010 573.56 1474 1454 1457 0 -8.47(-0.58%)
Jun 18, 2010 568.08 1474 1463 1465 0 -2.00(-0.14%)
Jun 17, 2010 567.28 1470 1458 1467 0 +3.98(+0.27%)
Jun 16, 2010 562.29 1466 1453 1463 0 -0.99(-0.07%)
Jun 15, 2010 571.94 1473 1458 1464 0 -1.05(-0.07%)
Jun 14, 2010 571.49 1472 1462 1466 0 +1.32(+0.09%)
Jun 11, 2010 1468 1473 1459 1464 0 -7.89(-0.54%)
Jun 10, 2010 572.23 1475 1465 1472 0 +10.17(+0.70%)
Jun 09, 2010 557.51 1468 1452 1462 0 +7.32(+0.50%)
Jun 08, 2010 540.94 1455 1437 1455 0 +17.75(+1.24%)
Jun 07, 2010 538.67 1446 1432 1437 0 +0.66(+0.05%)
Jun 04, 2010 539.00 1446 1434 1436 0 -11.66(-0.81%)
Jun 03, 2010 545.82 1452 1441 1448 0 +5.58(+0.39%)
Jun 02, 2010 538.45 1443 1432 1442 0 +9.76(+0.68%)
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.