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 30, 2012 1988 1997 1971 1986 0 +2.31(+0.12%)
Mar 29, 2012 1971 1988 1957 1984 0 +5.77(+0.29%)
Mar 28, 2012 1991 1993 1968 1978 0 -12.89(-0.65%)
Mar 27, 2012 1990 2000 1985 1991 0 +2.23(+0.11%)
Mar 26, 2012 1972 1991 1968 1989 0 +27.22(+1.39%)
Mar 23, 2012 1953 1967 1951 1961 0 +3.34(+0.17%)
Mar 22, 2012 1937 1968 1937 1958 0 +1.42(+0.07%)
Mar 21, 2012 1951 1968 1947 1957 0 +5.22(+0.27%)
Mar 20, 2012 1954 1960 1939 1951 0 -9.04(-0.46%)
Mar 19, 2012 1953 1971 1947 1960 0 +3.56(+0.18%)
Mar 16, 2012 1958 1967 1949 1957 0 -4.74(-0.24%)
Mar 15, 2012 1952 1970 1949 1962 0 +10.02(+0.51%)
Mar 14, 2012 1957 1970 1942 1952 0 -14.87(-0.76%)
Mar 13, 2012 1952 1970 1942 1966 0 +20.02(+1.03%)
Mar 12, 2012 1939 1953 1928 1946 0 +22.47(+1.17%)
Mar 09, 2012 1927 1937 1916 1924 0 -0.30(-0.02%)
Mar 08, 2012 1940 1951 1921 1924 0 -5.38(-0.28%)
Mar 07, 2012 1929 1941 1913 1930 0 +4.98(+0.26%)
Mar 06, 2012 1956 1966 1921 1925 0 -43.72(-2.22%)
Mar 05, 2012 1977 1986 1961 1968 0 -14.05(-0.71%)
Mar 02, 2012 1977 1991 1972 1982 0 +1.11(+0.06%)
Mar 01, 2012 1967 1990 1959 1981 0 +6.44(+0.33%)
Feb 29, 2012 1946 1991 1940 1975 0 +26.15(+1.34%)
Feb 28, 2012 1964 1974 1941 1949 0 -19.35(-0.98%)
Feb 27, 2012 1969 1985 1955 1968 0 -14.62(-0.74%)
Feb 24, 2012 1959 1987 1948 1983 0 +26.16(+1.34%)
Feb 23, 2012 1928 1963 1920 1956 0 +26.42(+1.37%)
Feb 22, 2012 1949 1956 1915 1930 0 -34.81(-1.77%)
Feb 21, 2012 1970 1972 1953 1965 0 -5.71(-0.29%)
Feb 17, 2012 1971 1971 1971 0 +10.90(+0.56%)
Feb 16, 2012 1956 1972 1945 1960 0 +5.26(+0.27%)
Feb 15, 2012 1964 1978 1948 1954 0 -3.43(-0.18%)
Feb 14, 2012 1931 1963 1931 1958 0 +18.73(+0.97%)
Feb 13, 2012 1933 1950 1929 1939 0 +11.25(+0.58%)
Feb 10, 2012 1924 1941 1913 1928 0 -6.45(-0.33%)
Feb 09, 2012 1947 1955 1924 1934 0 -8.95(-0.46%)
Feb 08, 2012 1944 1952 1930 1943 0 +0.81(+0.04%)
Feb 07, 2012 1942 1958 1928 1942 0 -9.94(-0.51%)
Feb 06, 2012 1950 1963 1943 1952 0 -5.95(-0.30%)
Feb 03, 2012 1970 1987 1954 1958 0 -15.38(-0.78%)
Feb 02, 2012 1960 1988 1936 1974 0 +19.71(+1.01%)
Feb 01, 2012 1947 1968 1918 1954 0 +21.56(+1.12%)
Jan 31, 2012 1953 1969 1931 1932 0 -20.79(-1.06%)
Jan 30, 2012 1935 1963 1919 1953 0 +5.69(+0.29%)
Jan 27, 2012 1943 1964 1935 1948 0 +0.71(+0.04%)
Jan 26, 2012 1951 1969 1940 1947 0 -0.84(-0.04%)
Jan 25, 2012 1929 1956 1927 1948 0 +10.91(+0.56%)
Jan 24, 2012 1933 1942 1917 1937 0 -8.92(-0.46%)
Jan 23, 2012 1938 1951 1924 1946 0 +9.59(+0.50%)
Jan 20, 2012 1936 1946 1919 1936 0 +1.01(+0.05%)
Jan 19, 2012 1937 1951 1915 1935 0 -0.20(-0.01%)
Jan 18, 2012 1908 1938 1906 1935 0 +26.19(+1.37%)
Jan 17, 2012 1921 1930 1905 1909 0 -1.95(-0.10%)
Jan 13, 2012 1911 1911 1911 0 -4.34(-0.23%)
Jan 12, 2012 1904 1926 1902 1915 0 +14.13(+0.74%)
Jan 11, 2012 1890 1906 1879 1901 0 +3.25(+0.17%)
Jan 10, 2012 1896 1908 1888 1898 0 +9.96(+0.53%)
Jan 09, 2012 1884 1903 1878 1888 0 +8.12(+0.43%)
Jan 06, 2012 1887 1893 1875 1880 0 -4.66(-0.25%)
Jan 05, 2012 1884 1895 1876 1885 0 -1.22(-0.06%)
Jan 04, 2012 1878 1899 1874 1886 0 -12.88(-0.68%)
Dec 30, 2011 1909 1912 1893 1899 0 -6.75(-0.35%)
Dec 29, 2011 1892 1913 1889 1905 0 +14.40(+0.76%)
Dec 28, 2011 1896 1902 1887 1891 0 -5.60(-0.30%)
Dec 27, 2011 1885 1903 1882 1897 0 +12.47(+0.66%)
Dec 23, 2011 1884 1884 1884 0 +2.11(+0.11%)
Dec 21, 2011 1876 1887 1865 1882 0 +25.98(+1.40%)
Dec 20, 2011 1864 1873 1846 1856 0 +7.67(+0.41%)
Dec 19, 2011 1859 1875 1844 1848 0 -8.40(-0.45%)
Dec 16, 2011 1863 1870 1841 1857 0 -0.84(-0.05%)
Dec 15, 2011 1853 1871 1840 1858 0 +21.00(+1.14%)
Dec 14, 2011 1835 1852 1828 1837 0 -5.10(-0.28%)
Dec 13, 2011 1871 1884 1834 1842 0 -21.89(-1.17%)
Dec 12, 2011 1873 1882 1856 1864 0 -16.92(-0.90%)
Dec 09, 2011 1847 1888 1845 1881 0 +30.27(+1.64%)
Dec 08, 2011 1849 1870 1836 1850 0 -3.80(-0.20%)
Dec 07, 2011 1848 1863 1831 1854 0 -1.81(-0.10%)
Dec 06, 2011 1858 1870 1841 1856 0 -0.05(-0.00%)
Dec 05, 2011 1859 1874 1843 1856 0 +21.12(+1.15%)
Dec 02, 2011 1836 1850 1827 1835 0 +6.77(+0.37%)
Dec 01, 2011 1821 1845 1814 1828 0 +3.11(+0.17%)
Nov 30, 2011 1809 1829 1795 1825 0 +49.44(+2.78%)
Nov 29, 2011 1760 1780 1753 1776 0 +14.55(+0.83%)
Nov 28, 2011 1760 1775 1747 1761 0 +21.92(+1.26%)
Nov 25, 2011 1743 1760 1738 1739 0 -4.15(-0.24%)
Nov 23, 2011 1743 1743 1743 0 -41.23(-2.31%)
Nov 22, 2011 1763 1796 1752 1784 0 +6.45(+0.36%)
Nov 21, 2011 1782 1799 1765 1778 0 -9.49(-0.53%)
Nov 18, 2011 1788 1797 1772 1787 0 +6.01(+0.34%)
Nov 17, 2011 1786 1805 1768 1781 0 -8.51(-0.48%)
Nov 16, 2011 1793 1819 1783 1790 0 -18.94(-1.05%)
Nov 15, 2011 1788 1818 1785 1809 0 +17.45(+0.97%)
Nov 14, 2011 1796 1811 1775 1791 0 -24.69(-1.36%)
Nov 11, 2011 1815 1830 1806 1816 0 +12.20(+0.68%)
Nov 10, 2011 1791 1817 1779 1804 0 +15.92(+0.89%)
Nov 09, 2011 1801 1815 1781 1788 0 -42.19(-2.31%)
Nov 08, 2011 1832 1843 1812 1830 0 +0.34(+0.02%)
Nov 07, 2011 1825 1835 1806 1830 0 -1.61(-0.09%)
Nov 04, 2011 1844 1848 1822 1832 0 -24.68(-1.33%)
Nov 03, 2011 1842 1871 1828 1856 0 +25.32(+1.38%)
Nov 02, 2011 1834 1841 1812 1831 0 +13.00(+0.72%)
Nov 01, 2011 1792 1832 1784 1818 0 -11.40(-0.62%)
Oct 31, 2011 1827 1851 1821 1829 0 -8.04(-0.44%)
Oct 28, 2011 1837 1856 1806 1837 0 -2.35(-0.13%)
Oct 27, 2011 1895 1907 1812 1840 0 -39.95(-2.13%)
Oct 26, 2011 1894 1898 1867 1880 0 +1.66(+0.09%)
Oct 25, 2011 1902 1910 1871 1878 0 -26.22(-1.38%)
Oct 24, 2011 1894 1908 1877 1904 0 +14.09(+0.75%)
Oct 21, 2011 1899 1908 1877 1890 0 +13.16(+0.70%)
Oct 20, 2011 1871 1890 1860 1877 0 +0.17(+0.01%)
Oct 19, 2011 1889 1912 1863 1877 0 -10.94(-0.58%)
Oct 18, 2011 1857 1899 1847 1888 0 +33.01(+1.78%)
Oct 17, 2011 1866 1891 1853 1855 0 -19.06(-1.02%)
Oct 14, 2011 1872 1879 1860 1874 0 +16.43(+0.88%)
Oct 13, 2011 1843 1863 1834 1857 0 +7.85(+0.42%)
Oct 12, 2011 1851 1863 1842 1849 0 +0.65(+0.04%)
Oct 11, 2011 1843 1861 1831 1849 0 -3.10(-0.17%)
Oct 10, 2011 1847 1853 1817 1852 0 +37.72(+2.08%)
Oct 07, 2011 1827 1841 1800 1814 0 -5.87(-0.32%)
Oct 06, 2011 1791 1825 1790 1820 0 +20.84(+1.16%)
Oct 05, 2011 1787 1810 1767 1799 0 +17.89(+1.00%)
Oct 04, 2011 1756 1786 1726 1781 0 +8.87(+0.50%)
Oct 03, 2011 1796 1817 1768 1772 0 -37.50(-2.07%)
Sep 30, 2011 1793 1838 1785 1810 0 -8.52(-0.47%)
Sep 29, 2011 1831 1841 1796 1818 0 +7.69(+0.42%)
Sep 28, 2011 1854 1857 1809 1811 0 -43.87(-2.37%)
Sep 27, 2011 1864 1890 1842 1855 0 +3.77(+0.20%)
Sep 26, 2011 1829 1852 1809 1851 0 +33.24(+1.83%)
Sep 23, 2011 1775 1821 1771 1818 0 +39.18(+2.20%)
Sep 22, 2011 1760 1797 1746 1778 0 -23.74(-1.32%)
Sep 21, 2011 1845 1861 1793 1802 0 -47.96(-2.59%)
Sep 20, 2011 1853 1872 1841 1850 0 +3.43(+0.19%)
Sep 19, 2011 1830 1856 1819 1847 0 -16.42(-0.88%)
Sep 16, 2011 1861 1876 1847 1863 0 +9.60(+0.52%)
Sep 15, 2011 1840 1862 1820 1854 0 +27.42(+1.50%)
Sep 14, 2011 1810 1842 1785 1826 0 +17.45(+0.96%)
Sep 13, 2011 1798 1814 1781 1809 0 +13.97(+0.78%)
Sep 12, 2011 1775 1798 1761 1795 0 +2.65(+0.15%)
Sep 09, 2011 1813 1817 1782 1792 0 -41.36(-2.26%)
Sep 08, 2011 1824 1852 1820 1833 0 +4.08(+0.22%)
Sep 07, 2011 1818 1831 1808 1829 0 +29.75(+1.65%)
Sep 06, 2011 1779 1802 1764 1800 0 -15.28(-0.84%)
Sep 02, 2011 1815 1815 1815 0 -30.67(-1.66%)
Sep 01, 2011 1865 1872 1841 1846 0 -16.56(-0.89%)
Aug 31, 2011 1856 1872 1843 1862 0 +15.10(+0.82%)
Aug 30, 2011 1833 1862 1821 1847 0 +9.62(+0.52%)
Aug 29, 2011 1825 1839 1812 1837 0 +29.52(+1.63%)
Aug 26, 2011 1772 1813 1747 1808 0 +31.62(+1.78%)
Aug 25, 2011 1808 1814 1769 1776 0 -29.54(-1.64%)
Aug 24, 2011 1811 1836 1786 1806 0 -7.31(-0.40%)
Aug 23, 2011 1765 1816 1751 1813 0 +44.14(+2.50%)
Aug 22, 2011 1770 1787 1750 1769 0 +27.50(+1.58%)
Aug 19, 2011 1743 1778 1734 1741 0 -21.83(-1.24%)
Aug 18, 2011 1779 1787 1748 1763 0 -58.36(-3.20%)
Aug 17, 2011 1814 1836 1801 1822 0 +16.67(+0.92%)
Aug 16, 2011 1801 1818 1783 1805 0 -7.25(-0.40%)
Aug 15, 2011 1779 1815 1767 1812 0 +47.12(+2.67%)
Aug 12, 2011 1772 1787 1750 1765 0 +0.67(+0.04%)
Aug 11, 2011 1724 1783 1712 1764 0 +43.11(+2.50%)
Aug 10, 2011 1745 1765 1705 1721 0 -44.66(-2.53%)
Aug 09, 2011 1753 1769 1681 1766 0 +64.16(+3.77%)
Aug 08, 2011 1754 1795 1698 1702 0 -87.51(-4.89%)
Aug 05, 2011 1779 1814 1738 1789 0 +5.40(+0.30%)
Aug 04, 2011 1843 1856 1782 1784 0 -77.48(-4.16%)
Aug 03, 2011 1831 1868 1821 1861 0 +24.49(+1.33%)
Aug 02, 2011 1851 1863 1828 1837 0 -25.78(-1.38%)
Aug 01, 2011 1879 1884 1844 1863 0 -1.39(-0.07%)
Jul 29, 2011 1861 1884 1849 1864 0 -9.08(-0.48%)
Jul 28, 2011 1882 1896 1868 1873 0 -15.22(-0.81%)
Jul 27, 2011 1918 1926 1881 1888 0 -38.05(-1.98%)
Jul 26, 2011 1925 1956 1908 1926 0 -0.37(-0.02%)
Jul 25, 2011 1929 1946 1918 1927 0 -17.18(-0.88%)
Jul 22, 2011 1948 1952 1940 1944 0 +32.54(+1.70%)
Jul 21, 2011 1882 1917 1878 1911 0 +37.64(+2.01%)
Jul 20, 2011 1881 1886 1863 1874 0 -8.21(-0.44%)
Jul 19, 2011 1873 1889 1861 1882 0 +15.07(+0.81%)
Jul 18, 2011 1881 1888 1852 1867 0 -16.21(-0.86%)
Jul 15, 2011 1884 1894 1870 1883 0 +0.83(+0.04%)
Jul 14, 2011 1901 1906 1877 1882 0 -14.17(-0.75%)
Jul 13, 2011 1888 1906 1882 1897 0 +14.52(+0.77%)
Jul 12, 2011 1866 1893 1857 1882 0 +9.59(+0.51%)
Jul 11, 2011 1879 1891 1866 1872 0 -25.59(-1.35%)
Jul 08, 2011 1893 1908 1880 1898 0 -8.21(-0.43%)
Jul 07, 2011 1903 1913 1895 1906 0 +11.12(+0.59%)
Jul 06, 2011 1891 1903 1878 1895 0 +3.08(+0.16%)
Jul 05, 2011 1886 1899 1880 1892 0 +0.83(+0.04%)
Jul 01, 2011 1891 1891 1891 0 +16.54(+0.88%)
Jun 30, 2011 1882 1890 1871 1875 0 -2.29(-0.12%)
Jun 29, 2011 1868 1887 1859 1877 0 +13.84(+0.74%)
Jun 28, 2011 1847 1865 1839 1863 0 +20.97(+1.14%)
Jun 27, 2011 1840 1857 1830 1842 0 +4.82(+0.26%)
Jun 24, 2011 1848 1855 1828 1837 0 -6.82(-0.37%)
Jun 23, 2011 1834 1848 1813 1844 0 -6.06(-0.33%)
Jun 22, 2011 1853 1865 1848 1850 0 -10.53(-0.57%)
Jun 21, 2011 1860 1868 1849 1861 0 +6.22(+0.34%)
Jun 20, 2011 1853 1858 1849 1854 0 +7.03(+0.38%)
Jun 17, 2011 1845 1865 1827 1847 0 +6.54(+0.36%)
Jun 16, 2011 1809 1847 1803 1841 0 +26.88(+1.48%)
Jun 15, 2011 1822 1832 1802 1814 0 -13.82(-0.76%)
Jun 14, 2011 1818 1838 1812 1828 0 +16.55(+0.91%)
Jun 13, 2011 1786 1821 1781 1811 0 +25.75(+1.44%)
Jun 10, 2011 1813 1816 1783 1786 0 -27.84(-1.54%)
Jun 09, 2011 1814 1825 1799 1813 0 -1.52(-0.08%)
Jun 08, 2011 1808 1825 1798 1815 0 +7.84(+0.43%)
Jun 07, 2011 1801 1822 1798 1807 0 +6.54(+0.36%)
Jun 06, 2011 1810 1818 1796 1801 0 -11.19(-0.62%)
Jun 03, 2011 1801 1825 1796 1812 0 +23.61(+1.32%)
May 24, 2011 1789 1803 1781 1788 0 -2.56(-0.14%)
May 23, 2011 1790 1803 1781 1791 0 -27.49(-1.51%)
May 20, 2011 1786 1825 1782 1818 0 +27.56(+1.54%)
May 19, 2011 1806 1814 1783 1791 0 -9.93(-0.55%)
May 18, 2011 1824 1828 1781 1801 0 -39.11(-2.13%)
May 17, 2011 1828 1847 1827 1840 0 -1.51(-0.08%)
May 16, 2011 1843 1854 1834 1841 0 -10.43(-0.56%)
May 13, 2011 1857 1873 1844 1852 0 -10.03(-0.54%)
May 12, 2011 1834 1872 1824 1862 0 +30.08(+1.64%)
May 11, 2011 1846 1855 1824 1832 0 -16.19(-0.88%)
May 10, 2011 1836 1856 1827 1848 0 +28.77(+1.58%)
May 09, 2011 1828 1839 1810 1819 0 -5.28(-0.29%)
May 06, 2011 1839 1855 1813 1824 0 +0.69(+0.04%)
May 05, 2011 1836 1845 1817 1824 0 -20.93(-1.13%)
May 04, 2011 1858 1876 1838 1844 0 -17.23(-0.93%)
May 03, 2011 1876 1882 1851 1862 0 +300.00(+19.21%)
May 02, 2011 1562 1563 1561 1562 0 -2.23(-0.14%)
Apr 29, 2011 579.17 1567 1559 1564 0 +2.24(+0.14%)
Apr 28, 2011 573.36 1562 1553 1562 0 +1.68(+0.11%)
Apr 27, 2011 574.35 1564 1552 1560 0 +1.87(+0.12%)
Apr 26, 2011 559.33 1565 1540 1558 0 +7.72(+0.50%)
Apr 25, 2011 1547 1551 1544 1550 0 -1.04(-0.07%)
Apr 21, 2011 571.33 1555 1550 1551 0 +0.01(+0.00%)
Apr 20, 2011 570.60 1556 1549 1551 0 +1.47(+0.09%)
Apr 19, 2011 1551 1553 1546 1550 0 -0.13(-0.01%)
Apr 18, 2011 569.91 1555 1547 1550 0 -6.74(-0.43%)
Apr 15, 2011 570.60 1557 1550 1557 0 +5.42(+0.35%)
Apr 14, 2011 562.58 1555 1543 1551 0 +5.43(+0.35%)
Apr 13, 2011 563.75 1550 1543 1546 0 +0.73(+0.05%)
Apr 12, 2011 1545 1550 1540 1545 0 -1.30(-0.08%)
Apr 11, 2011 564.03 1552 1543 1547 0 +2.79(+0.18%)
Apr 08, 2011 564.39 1551 1541 1544 0 -3.57(-0.23%)
Apr 07, 2011 568.19 1552 1544 1547 0 -5.68(-0.37%)
Apr 06, 2011 571.30 1559 1549 1553 0 +0.97(+0.06%)
Apr 05, 2011 564.42 1553 1545 1552 0 +5.89(+0.38%)
Apr 04, 2011 560.80 1548 1542 1546 0 +3.84(+0.25%)
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.