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 (%)
Mar 31, 2009 883.11 893.50 870.86 884.92 0 +7.30(+0.83%)
Mar 30, 2009 873.04 880.05 865.83 877.62 0 -13.01(-1.46%)
Mar 27, 2009 895.04 902.78 883.80 890.63 0 -15.20(-1.68%)
Mar 26, 2009 908.74 916.32 890.38 905.84 0 -8.55(-0.94%)
Mar 25, 2009 913.82 929.53 893.24 914.38 0 -3.98(-0.43%)
Mar 24, 2009 923.44 936.37 911.04 918.36 0 -0.32(-0.04%)
Mar 23, 2009 897.60 918.83 896.71 918.69 0 +35.02(+3.96%)
Mar 20, 2009 894.70 902.79 882.73 883.67 0 -5.94(-0.67%)
Mar 19, 2009 900.01 905.89 883.73 889.61 0 -8.50(-0.95%)
Mar 18, 2009 887.11 907.50 875.42 898.12 0 -0.52(-0.06%)
Mar 17, 2009 878.17 905.90 870.24 898.64 0 +0.65(+0.07%)
Mar 16, 2009 905.32 912.50 894.27 897.99 0 +4.83(+0.54%)
Mar 13, 2009 886.40 898.97 872.65 893.16 0 +15.43(+1.76%)
Mar 12, 2009 836.66 880.73 832.93 877.73 0 +32.18(+3.81%)
Mar 11, 2009 844.90 856.30 836.07 845.55 0 +18.05(+2.18%)
Mar 10, 2009 820.25 837.60 809.00 827.50 0 +19.25(+2.38%)
Mar 09, 2009 805.99 825.97 798.37 808.25 0 -17.78(-2.15%)
Mar 06, 2009 829.78 840.19 809.63 826.02 0 +7.86(+0.96%)
Mar 05, 2009 845.69 847.68 813.61 818.17 0 -33.01(-3.88%)
Mar 04, 2009 836.49 863.32 827.78 851.17 0 +16.30(+1.95%)
Mar 03, 2009 860.12 864.79 830.05 834.88 0 -30.64(-3.54%)
Mar 02, 2009 876.12 887.54 859.75 865.51 0 -22.83(-2.57%)
Feb 27, 2009 875.36 904.79 871.83 888.35 0 +2.73(+0.31%)
Feb 26, 2009 907.25 914.99 882.81 885.62 0 +2.47(+0.28%)
Feb 25, 2009 879.01 898.77 873.78 883.15 0 +7.70(+0.88%)
Feb 24, 2009 871.41 883.21 857.29 875.45 0 +18.48(+2.16%)
Feb 23, 2009 888.84 889.84 855.00 856.97 0 -9.43(-1.09%)
Feb 20, 2009 869.44 882.05 859.23 866.39 0 -18.97(-2.14%)
Feb 19, 2009 898.21 906.69 876.01 885.37 0 +1.37(+0.15%)
Feb 18, 2009 888.47 894.60 871.19 884.00 0 +3.72(+0.42%)
Feb 17, 2009 896.87 899.04 873.31 880.28 0 -38.34(-4.17%)
Feb 16, 2009 920.07 931.85 912.20 918.62 0 +0.00(+0.00%)
Feb 13, 2009 920.07 931.85 912.20 918.62 0 +3.46(+0.38%)
Feb 12, 2009 896.84 917.64 887.61 915.16 0 +1.74(+0.19%)
Feb 11, 2009 913.60 920.46 899.16 913.42 0 +0.77(+0.08%)
Feb 10, 2009 942.55 945.51 907.69 912.66 0 -28.86(-3.07%)
Feb 09, 2009 954.89 957.83 935.15 941.52 0 -5.60(-0.59%)
Feb 06, 2009 931.87 950.59 924.69 947.11 0 +18.38(+1.98%)
Feb 05, 2009 924.98 938.31 913.43 928.73 0 -3.09(-0.33%)
Feb 04, 2009 943.65 950.46 923.00 931.83 0 -22.78(-2.39%)
Feb 03, 2009 945.15 960.94 933.46 954.60 0 +18.05(+1.93%)
Feb 02, 2009 933.36 944.26 921.51 936.55 0 -18.32(-1.92%)
Jan 30, 2009 962.85 973.46 946.81 954.87 0 -4.81(-0.50%)
Jan 29, 2009 962.62 972.85 950.44 959.68 0 -15.67(-1.61%)
Jan 28, 2009 976.99 987.26 966.43 975.35 0 +6.86(+0.71%)
Jan 27, 2009 946.03 975.64 943.90 968.49 0 +34.64(+3.71%)
Jan 26, 2009 924.56 941.85 921.88 933.85 0 +18.87(+2.06%)
Jan 23, 2009 906.50 923.47 902.01 914.98 0 -11.76(-1.27%)
Jan 22, 2009 905.65 931.64 899.85 926.74 0 -0.94(-0.10%)
Jan 21, 2009 920.00 934.28 894.45 927.68 0 +10.05(+1.09%)
Jan 20, 2009 941.56 950.63 914.96 917.63 0 -54.52(-5.61%)
Jan 19, 2009 973.30 986.64 958.30 972.14 0 +0.00(+0.00%)
Jan 16, 2009 973.30 986.64 958.30 972.14 0 -0.99(-0.10%)
Jan 15, 2009 961.29 980.90 943.75 973.13 0 +22.03(+2.32%)
Jan 14, 2009 958.15 963.39 936.93 951.10 0 -13.62(-1.41%)
Jan 13, 2009 968.48 977.50 957.76 964.72 0 -15.00(-1.53%)
Jan 12, 2009 980.78 1001 967.81 979.72 0 -15.86(-1.59%)
Jan 09, 2009 1016 1017 982.98 995.58 0 -30.16(-2.94%)
Jan 08, 2009 1022 1029 1009 1026 0 +1.75(+0.17%)
Jan 07, 2009 1020 1040 1014 1024 0 -12.66(-1.22%)
Jan 06, 2009 1010 1043 1004 1037 0 +28.26(+2.80%)
Jan 05, 2009 998.94 1020 988.59 1008 0 -7.40(-0.73%)
Jan 02, 2009 1000 1020 987.68 1016 0 +16.61(+1.66%)
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.