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 (%)
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%)
Aug 01, 2017 2987 3000 2963 2988 0 +7.31(+0.25%)
Jul 31, 2017 2998 3012 2965 2981 0 -14.41(-0.48%)
Jul 28, 2017 3002 3024 2983 2995 0 -9.74(-0.32%)
Jul 27, 2017 2997 3009 2965 3005 0 +10.03(+0.33%)
Jul 26, 2017 3021 3052 2984 2995 0 -38.92(-1.28%)
Jul 25, 2017 3028 3038 3027 3034 0 +59.97(+2.02%)
Jul 24, 2017 3002 3004 2971 2974 0 -26.70(-0.89%)
Jul 21, 2017 2997 3007 2981 3001 0 +2.85(+0.10%)
Jul 20, 2017 2997 3006 2986 2998 0 +6.67(+0.22%)
Jul 19, 2017 2985 3001 2979 2991 0 +7.38(+0.25%)
Jul 18, 2017 2986 2998 2968 2984 0 -3.23(-0.11%)
Jul 17, 2017 2969 2995 2961 2987 0 +19.97(+0.67%)
Jul 14, 2017 2957 2975 2954 2967 0 +17.54(+0.59%)
Jul 13, 2017 2946 2957 2934 2949 0 +4.57(+0.16%)
Jul 12, 2017 2932 2955 2926 2945 0 +28.71(+0.98%)
Jul 11, 2017 2940 2946 2905 2916 0 -20.88(-0.71%)
Jul 10, 2017 2964 2972 2933 2937 0 -21.76(-0.74%)
Jul 07, 2017 2978 2986 2954 2959 0 -12.07(-0.41%)
Jul 06, 2017 2969 2994 2956 2971 0 +2.00(+0.07%)
Jul 05, 2017 2974 2984 2951 2969 0 -4.75(-0.16%)
Jul 03, 2017 2986 3004 2965 2974 0 -17.65(-0.59%)
Jun 30, 2017 2975 3029 2973 2991 0 +20.34(+0.68%)
Jun 29, 2017 3000 3004 2955 2971 0 -28.72(-0.96%)
Jun 28, 2017 3023 3032 2995 3000 0 -9.40(-0.31%)
Jun 27, 2017 3053 3058 3000 3009 0 -50.67(-1.66%)
Jun 26, 2017 3053 3074 3039 3060 0 +16.85(+0.55%)
Jun 23, 2017 3048 3066 3022 3043 0 -9.74(-0.32%)
Jun 22, 2017 3068 3083 3043 3053 0 -19.51(-0.64%)
Jun 21, 2017 3085 3105 3064 3072 0 -5.75(-0.19%)
Jun 20, 2017 3105 3109 3072 3078 0 -28.00(-0.90%)
Jun 19, 2017 3097 3118 3071 3106 0 +10.44(+0.34%)
Jun 16, 2017 3171 3177 3061 3095 0 -76.41(-2.41%)
Jun 15, 2017 3148 3184 3133 3172 0 +11.50(+0.36%)
Jun 14, 2017 3160 3190 3153 3160 0 +3.28(+0.10%)
Jun 13, 2017 3137 3164 3116 3157 0 +10.58(+0.34%)
Jun 12, 2017 3162 3173 3134 3146 0 -10.55(-0.33%)
Jun 09, 2017 3156 3167 3137 3157 0 +2.98(+0.09%)
Jun 08, 2017 3151 3200 3139 3154 0 -40.20(-1.26%)
Jun 07, 2017 3191 3203 3176 3194 0 -3.34(-0.10%)
Jun 06, 2017 3196 3218 3185 3198 0 -0.97(-0.03%)
Jun 05, 2017 3211 3215 3188 3199 0 -18.77(-0.58%)
Jun 02, 2017 3207 3227 3188 3217 0 -3.05(-0.09%)
Jun 01, 2017 3210 3231 3191 3220 0 +19.87(+0.62%)
May 31, 2017 3213 3224 3194 3200 0 -6.22(-0.19%)
May 30, 2017 3226 3227 3195 3207 0 -21.50(-0.67%)
May 26, 2017 3207 3245 3190 3228 0 +22.28(+0.69%)
May 25, 2017 3184 3226 3172 3206 0 +20.66(+0.65%)
May 24, 2017 3158 3195 3149 3185 0 +27.29(+0.86%)
May 23, 2017 3138 3176 3129 3158 0 +10.64(+0.34%)
May 22, 2017 3123 3168 3117 3147 0 +17.04(+0.54%)
May 19, 2017 3089 3139 3071 3130 0 +46.23(+1.50%)
May 18, 2017 3045 3110 3019 3084 0 +9.98(+0.32%)
May 17, 2017 3048 3107 3022 3074 0 +23.87(+0.78%)
May 16, 2017 3067 3073 3039 3050 0 -13.78(-0.45%)
May 15, 2017 3041 3069 3034 3064 0 +23.44(+0.77%)
May 12, 2017 3025 3047 3021 3041 0 +14.78(+0.49%)
May 11, 2017 3016 3035 3003 3026 0 -1.50(-0.05%)
May 10, 2017 3018 3043 3010 3027 0 +13.04(+0.43%)
May 09, 2017 3031 3040 3004 3014 0 -16.02(-0.53%)
May 08, 2017 3039 3046 3018 3030 0 -12.64(-0.42%)
May 05, 2017 3039 3046 3025 3043 0 +14.83(+0.49%)
May 04, 2017 3039 3060 3011 3028 0 +2.67(+0.09%)
May 03, 2017 3036 3043 3000 3025 0 -16.52(-0.54%)
May 02, 2017 3039 3052 3029 3042 0 +5.11(+0.17%)
May 01, 2017 3059 3066 3031 3037 0 -25.27(-0.83%)
Apr 28, 2017 3032 3070 3021 3062 0 +19.83(+0.65%)
Apr 27, 2017 3063 3080 3038 3042 0 -13.61(-0.45%)
Apr 26, 2017 3086 3098 3028 3056 0 -27.84(-0.90%)
Apr 25, 2017 3082 3096 3074 3084 0 +4.38(+0.14%)
Apr 24, 2017 3061 3088 3058 3079 0 +29.48(+0.97%)
Apr 21, 2017 3082 3089 3049 3050 0 -37.88(-1.23%)
Apr 20, 2017 3088 3099 3066 3088 0 +4.77(+0.15%)
Apr 19, 2017 3110 3118 3075 3083 0 -24.67(-0.79%)
Apr 18, 2017 3091 3126 3083 3108 0 +15.41(+0.50%)
Apr 17, 2017 3081 3097 3074 3092 0 +16.76(+0.54%)
Apr 13, 2017 3103 3106 3073 3075 0 -30.90(-0.99%)
Apr 12, 2017 3099 3115 3079 3106 0 +7.74(+0.25%)
Apr 11, 2017 3090 3105 3079 3099 0 +1.23(+0.04%)
Apr 10, 2017 3122 3134 3080 3097 0 -22.34(-0.72%)
Apr 07, 2017 3110 3135 3094 3120 0 +13.13(+0.42%)
Apr 06, 2017 3114 3124 3093 3107 0 -6.98(-0.22%)
Apr 05, 2017 3108 3147 3092 3114 0 +10.48(+0.34%)
Apr 04, 2017 3098 3111 3074 3103 0 -7.70(-0.25%)
Apr 03, 2017 3105 3126 3097 3111 0 -0.41(-0.01%)
Mar 31, 2017 3099 3128 3081 3111 0 +11.99(+0.39%)
Mar 30, 2017 3118 3125 3088 3099 0 -24.48(-0.78%)
Mar 29, 2017 3111 3131 3098 3124 0 +10.60(+0.34%)
Mar 28, 2017 3075 3133 3066 3113 0 +32.85(+1.07%)
Mar 27, 2017 3060 3089 3049 3080 0 +7.87(+0.26%)
Mar 24, 2017 3082 3092 3058 3072 0 -1.63(-0.05%)
Mar 23, 2017 3068 3094 3057 3074 0 +2.81(+0.09%)
Mar 22, 2017 3080 3092 3045 3071 0 -1.43(-0.05%)
Mar 21, 2017 3094 3108 3066 3073 0 -32.46(-1.05%)
Mar 20, 2017 3109 3115 3093 3105 0 -3.60(-0.12%)
Mar 17, 2017 3126 3132 3102 3109 0 -8.71(-0.28%)
Mar 16, 2017 3106 3122 3087 3117 0 +12.30(+0.40%)
Mar 15, 2017 3083 3113 3075 3105 0 +27.13(+0.88%)
Mar 14, 2017 3090 3097 3071 3078 0 -13.55(-0.44%)
Mar 13, 2017 3086 3099 3077 3092 0 +0.57(+0.02%)
Mar 10, 2017 3116 3119 3083 3091 0 -8.33(-0.27%)
Mar 09, 2017 3084 3110 3070 3099 0 +20.05(+0.65%)
Mar 08, 2017 3072 3093 3048 3079 0 +2.04(+0.07%)
Mar 07, 2017 3093 3102 3072 3077 0 -14.65(-0.47%)
Mar 06, 2017 3080 3099 3069 3092 0 -7.34(-0.24%)
Mar 03, 2017 3105 3116 3080 3099 0 -19.93(-0.64%)
Mar 02, 2017 3134 3141 3104 3119 0 -13.65(-0.44%)
Mar 01, 2017 3104 3150 3085 3133 0 +38.07(+1.23%)
Feb 28, 2017 3090 3121 3082 3095 0 +14.87(+0.48%)
Feb 27, 2017 3107 3117 3075 3080 0 -33.59(-1.08%)
Feb 24, 2017 3118 3127 3089 3113 0 -11.75(-0.38%)
Feb 23, 2017 3114 3148 3105 3125 0 +17.20(+0.55%)
Feb 22, 2017 3104 3118 3095 3108 0 -14.88(-0.48%)
Feb 21, 2017 3088 3133 3078 3123 0 +41.43(+1.34%)
Feb 17, 2017 3081 3081 3081 3081 0 -10.51(-0.34%)
Feb 16, 2017 3127 3145 3078 3092 0 -23.11(-0.74%)
Feb 15, 2017 3095 3128 3081 3115 0 +12.96(+0.42%)
Feb 14, 2017 3091 3109 3071 3102 0 +5.87(+0.19%)
Feb 13, 2017 3080 3107 3068 3096 0 +16.27(+0.53%)
Feb 10, 2017 3096 3109 3072 3080 0 -10.74(-0.35%)
Feb 09, 2017 3058 3131 3064 3091 0 +32.76(+1.07%)
Feb 08, 2017 3057 3074 3045 3058 0 -4.13(-0.13%)
Feb 07, 2017 3073 3091 3054 3062 0 -7.86(-0.26%)
Feb 06, 2017 3069 3087 3042 3070 0 +2.80(+0.09%)
Feb 03, 2017 2978 3083 2926 3067 0 +43.98(+1.45%)
Feb 02, 2017 3014 3038 2997 3023 0 +20.03(+0.67%)
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.