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 14, 2021 4379 4401 4303 4315 0 -50.87(-1.17%)
Jan 13, 2021 4344 4414 4323 4366 0 +41.94(+0.97%)
Dec 23, 2020 4330 4360 4316 4324 0 +18.38(+0.43%)
Dec 22, 2020 4320 4334 4283 4306 0 -24.23(-0.56%)
Dec 21, 2020 4313 4358 4251 4330 0 -44.78(-1.02%)
Dec 18, 2020 4405 4423 4351 4375 0 -25.18(-0.57%)
Dec 17, 2020 4373 4432 4344 4400 0 +49.85(+1.15%)
Dec 16, 2020 4349 4390 4321 4350 0 -0.14(-0.00%)
Dec 15, 2020 4318 4379 4304 4350 0 +49.13(+1.14%)
Dec 14, 2020 4335 4389 4295 4301 0 -17.84(-0.41%)
Dec 11, 2020 4306 4349 4296 4319 0 -11.49(-0.27%)
Dec 10, 2020 4374 4412 4307 4330 0 -44.27(-1.01%)
Dec 09, 2020 4351 4408 4295 4375 0 +22.85(+0.53%)
Dec 08, 2020 4314 4385 4300 4352 0 +21.30(+0.49%)
Dec 07, 2020 4404 4428 4288 4330 0 -56.89(-1.30%)
Dec 04, 2020 4334 4396 4326 4387 0 +92.98(+2.17%)
Dec 03, 2020 4278 4320 4266 4294 0 +20.25(+0.47%)
Dec 02, 2020 4305 4358 4252 4274 0 -31.42(-0.73%)
Dec 01, 2020 4293 4323 4252 4305 0 +53.37(+1.26%)
Nov 30, 2020 4268 4286 4209 4252 0 -33.94(-0.79%)
Nov 27, 2020 4300 4306 4235 4286 0 -8.99(-0.21%)
Nov 25, 2020 4310 4343 4278 4295 0 -9.85(-0.23%)
Nov 24, 2020 4286 4324 4262 4305 0 +49.36(+1.16%)
Nov 23, 2020 4261 4295 4225 4256 0 -5.68(-0.13%)
Nov 20, 2020 4296 4306 4227 4261 0 -45.63(-1.06%)
Nov 19, 2020 4297 4328 4251 4307 0 -29.16(-0.67%)
Nov 18, 2020 4428 4450 4333 4336 0 -74.65(-1.69%)
Nov 17, 2020 4441 4464 4388 4411 0 -50.82(-1.14%)
Nov 16, 2020 4442 4471 4402 4461 0 +53.70(+1.22%)
Nov 13, 2020 4394 4429 4349 4408 0 +29.21(+0.67%)
Nov 12, 2020 4397 4407 4329 4379 0 -14.00(-0.32%)
Nov 11, 2020 4380 4407 4330 4393 0 +32.08(+0.74%)
Nov 10, 2020 4280 4403 4257 4360 0 +95.36(+2.24%)
Nov 09, 2020 4371 4410 4261 4265 0 +10.49(+0.25%)
Nov 06, 2020 4225 4289 4161 4255 0 +130.60(+3.17%)
Nov 05, 2020 4124 4167 4079 4124 0 +58.80(+1.45%)
Nov 04, 2020 4055 4142 4036 4065 0 +38.65(+0.96%)
Nov 03, 2020 4009 4080 3990 4027 0 +51.43(+1.29%)
Nov 02, 2020 3954 4017 3931 3975 0 +80.71(+2.07%)
Oct 30, 2020 3898 3928 3845 3894 0 -22.51(-0.57%)
Oct 29, 2020 3916 3959 3865 3917 0 -8.79(-0.22%)
Oct 28, 2020 3993 4030 3921 3926 0 -126.90(-3.13%)
Oct 27, 2020 4101 4115 4040 4053 0 -37.06(-0.91%)
Oct 26, 2020 4128 4133 4050 4090 0 -56.66(-1.37%)
Oct 23, 2020 4158 4169 4125 4146 0 +13.41(+0.32%)
Oct 22, 2020 4146 4158 4095 4133 0 -1.86(-0.04%)
Oct 21, 2020 4157 4185 4110 4135 0 -38.28(-0.92%)
Oct 20, 2020 4217 4235 4154 4173 0 -10.25(-0.25%)
Oct 19, 2020 4252 4273 4168 4183 0 -48.47(-1.15%)
Oct 16, 2020 4259 4284 4219 4232 0 -18.54(-0.44%)
Oct 15, 2020 4196 4267 4179 4250 0 +27.60(+0.65%)
Oct 14, 2020 4188 4249 4176 4223 0 +26.03(+0.62%)
Oct 13, 2020 4171 4225 4149 4197 0 +1.38(+0.03%)
Oct 12, 2020 4168 4221 4146 4195 0 +64.15(+1.55%)
Oct 09, 2020 4106 4165 4075 4131 0 +47.75(+1.17%)
Oct 08, 2020 4066 4102 4048 4083 0 +14.64(+0.36%)
Oct 07, 2020 4039 4092 4018 4069 0 +40.94(+1.02%)
Oct 06, 2020 4090 4101 4012 4028 0 -64.69(-1.58%)
Oct 05, 2020 4069 4103 4050 4093 0 +32.24(+0.79%)
Oct 02, 2020 4078 4102 4030 4060 0 -36.36(-0.89%)
Oct 01, 2020 4075 4116 4019 4097 0 +22.37(+0.55%)
Sep 30, 2020 4014 4107 4006 4074 0 +69.61(+1.74%)
Sep 29, 2020 4042 4057 3973 4005 0 +6.17(+0.15%)
Sep 28, 2020 4015 4058 3976 3999 0 +11.27(+0.28%)
Sep 25, 2020 3926 3994 3904 3987 0 +36.08(+0.91%)
Sep 24, 2020 3862 3963 3851 3951 0 +91.58(+2.37%)
Sep 23, 2020 3971 3984 3850 3860 0 -95.94(-2.43%)
Sep 22, 2020 3954 3996 3926 3956 0 +2.27(+0.06%)
Sep 21, 2020 3986 4003 3895 3953 0 -65.15(-1.62%)
Sep 18, 2020 4083 4102 3994 4018 0 -55.07(-1.35%)
Sep 17, 2020 4108 4126 4030 4073 0 -62.35(-1.51%)
Sep 16, 2020 4190 4219 4131 4136 0 -28.80(-0.69%)
Sep 15, 2020 4167 4217 4136 4165 0 +2.65(+0.06%)
Sep 14, 2020 4203 4223 4150 4162 0 -16.65(-0.40%)
Sep 11, 2020 4194 4238 4163 4179 0 -4.61(-0.11%)
Sep 10, 2020 4248 4269 4175 4183 0 -74.05(-1.74%)
Sep 09, 2020 4215 4302 4210 4257 0 +80.07(+1.92%)
Sep 08, 2020 4268 4284 4159 4177 0 -110.05(-2.57%)
Sep 04, 2020 4290 4311 4198 4287 0 +17.22(+0.40%)
Sep 03, 2020 4312 4387 4217 4270 0 -32.81(-0.76%)
Sep 02, 2020 4288 4356 4258 4303 0 +3.19(+0.07%)
Sep 01, 2020 4308 4323 4247 4300 0 -1.83(-0.04%)
Aug 31, 2020 4330 4350 4294 4301 0 -42.54(-0.98%)
Aug 28, 2020 4323 4349 4269 4344 0 +33.12(+0.77%)
Aug 27, 2020 4346 4367 4290 4311 0 -10.70(-0.25%)
Aug 26, 2020 4317 4344 4265 4322 0 +1.39(+0.03%)
Aug 25, 2020 4339 4348 4285 4320 0 +1.72(+0.04%)
Aug 24, 2020 4282 4338 4256 4318 0 +53.10(+1.24%)
Aug 21, 2020 4280 4291 4238 4265 0 -10.11(-0.24%)
Aug 20, 2020 4229 4307 4213 4276 0 +6.33(+0.15%)
Aug 19, 2020 4297 4313 4265 4269 0 -55.87(-1.29%)
Aug 18, 2020 4284 4351 4260 4325 0 +42.10(+0.98%)
Aug 17, 2020 4250 4319 4212 4283 0 +34.71(+0.82%)
Aug 14, 2020 4263 4282 4235 4248 0 -13.36(-0.31%)
Aug 13, 2020 4267 4292 4228 4262 0 +8.25(+0.19%)
Aug 12, 2020 4173 4276 4153 4253 0 +102.81(+2.48%)
Aug 11, 2020 4202 4219 4130 4151 0 -43.87(-1.05%)
Aug 10, 2020 4211 4231 4176 4194 0 -4.99(-0.12%)
Aug 07, 2020 4172 4213 4157 4199 0 +7.44(+0.18%)
Aug 06, 2020 4140 4211 4134 4192 0 +22.15(+0.53%)
Aug 05, 2020 4224 4246 4150 4170 0 -41.18(-0.98%)
Aug 04, 2020 4226 4273 4195 4211 0 -37.82(-0.89%)
Aug 03, 2020 4276 4301 4227 4249 0 -29.44(-0.69%)
Jul 31, 2020 4269 4286 4204 4278 0 -1.08(-0.03%)
Jul 30, 2020 4229 4296 4202 4279 0 +21.29(+0.50%)
Jul 29, 2020 4243 4283 4229 4258 0 +17.39(+0.41%)
Jul 28, 2020 4240 4275 4213 4241 0 -14.78(-0.35%)
Jul 27, 2020 4239 4268 4193 4255 0 +27.69(+0.65%)
Jul 24, 2020 4274 4297 4200 4228 0 -37.65(-0.88%)
Jul 23, 2020 4185 4284 4163 4265 0 +185.62(+4.55%)
Jul 22, 2020 4037 4096 4004 4080 0 +39.89(+0.99%)
Jul 21, 2020 4011 4081 3996 4040 0 +39.00(+0.97%)
Jul 20, 2020 4001 4032 3953 4001 0 -4.72(-0.12%)
Jul 17, 2020 3937 4030 3921 4006 0 +69.41(+1.76%)
Jul 16, 2020 3893 3970 3876 3936 0 +51.35(+1.32%)
Jul 15, 2020 3915 3940 3865 3885 0 +10.65(+0.27%)
Jul 14, 2020 3751 3879 3740 3874 0 +111.28(+2.96%)
Jul 13, 2020 3786 3814 3753 3763 0 -7.84(-0.21%)
Jul 10, 2020 3735 3784 3715 3771 0 +23.56(+0.63%)
Jul 09, 2020 3796 3804 3717 3747 0 -58.83(-1.55%)
Jul 08, 2020 3817 3841 3750 3806 0 -11.97(-0.31%)
Jul 07, 2020 3820 3858 3795 3818 0 -21.43(-0.56%)
Jul 06, 2020 3862 3923 3781 3839 0 +50.62(+1.34%)
Jul 02, 2020 3835 3855 3769 3789 0 -16.85(-0.44%)
Jul 01, 2020 3781 3833 3770 3806 0 +37.75(+1.00%)
Jun 30, 2020 3723 3790 3707 3768 0 +54.89(+1.48%)
Jun 29, 2020 3675 3736 3649 3713 0 +52.30(+1.43%)
Jun 26, 2020 3743 3763 3644 3661 0 -88.17(-2.35%)
Jun 25, 2020 3715 3756 3682 3749 0 +28.50(+0.77%)
Jun 24, 2020 3757 3777 3675 3720 0 -68.16(-1.80%)
Jun 23, 2020 3853 3865 3779 3789 0 -18.34(-0.48%)
Jun 22, 2020 3782 3838 3770 3807 0 +30.20(+0.80%)
Jun 19, 2020 3877 3896 3768 3777 0 -79.32(-2.06%)
Jun 18, 2020 3831 3885 3820 3856 0 -1.94(-0.05%)
Jun 17, 2020 3853 3897 3826 3858 0 +13.85(+0.36%)
Jun 16, 2020 3847 3879 3785 3844 0 +72.05(+1.91%)
Jun 15, 2020 3673 3775 3633 3772 0 +31.22(+0.83%)
Jun 12, 2020 3778 3810 3685 3741 0 +22.02(+0.59%)
Jun 11, 2020 3864 3889 3709 3719 0 -196.59(-5.02%)
Jun 10, 2020 3905 3949 3845 3915 0 +29.09(+0.75%)
Jun 09, 2020 3929 3939 3857 3886 0 -62.82(-1.59%)
Jun 08, 2020 3910 3955 3872 3949 0 +28.31(+0.72%)
Jun 05, 2020 3905 3975 3859 3921 0 +57.27(+1.48%)
Jun 04, 2020 3870 3913 3834 3864 0 -22.76(-0.59%)
Jun 03, 2020 3968 3995 3874 3886 0 -58.91(-1.49%)
Jun 02, 2020 3903 3950 3870 3945 0 +42.13(+1.08%)
Jun 01, 2020 3865 3937 3834 3903 0 +43.62(+1.13%)
May 29, 2020 3861 3896 3801 3859 0 -14.24(-0.37%)
May 28, 2020 3868 3903 3798 3874 0 +56.97(+1.49%)
May 27, 2020 3668 3825 3632 3817 0 +150.01(+4.09%)
May 26, 2020 3761 3776 3650 3667 0 -37.90(-1.02%)
May 22, 2020 3672 3724 3636 3705 0 +45.66(+1.25%)
May 21, 2020 3684 3720 3605 3659 0 -46.38(-1.25%)
May 20, 2020 3711 3745 3683 3705 0 +7.42(+0.20%)
May 19, 2020 3712 3745 3648 3698 0 -30.33(-0.81%)
May 18, 2020 3713 3748 3630 3728 0 +67.82(+1.85%)
May 15, 2020 3686 3756 3649 3660 0 -28.84(-0.78%)
May 14, 2020 3696 3739 3622 3689 0 -16.88(-0.46%)
May 13, 2020 3733 3772 3672 3706 0 -28.15(-0.75%)
May 12, 2020 3785 3810 3732 3734 0 -28.30(-0.75%)
May 11, 2020 3772 3830 3758 3763 0 -15.71(-0.42%)
May 08, 2020 3743 3798 3731 3778 0 +84.29(+2.28%)
May 07, 2020 3777 3787 3687 3694 0 -47.71(-1.28%)
May 06, 2020 3755 3787 3723 3742 0 +5.02(+0.13%)
May 05, 2020 3758 3804 3692 3737 0 -2.50(-0.07%)
May 04, 2020 3745 3770 3690 3739 0 -28.22(-0.75%)
May 01, 2020 3757 3815 3706 3767 0 -25.89(-0.68%)
Apr 30, 2020 3860 3871 3771 3793 0 -67.24(-1.74%)
Apr 29, 2020 3854 3881 3785 3861 0 +24.61(+0.64%)
Apr 28, 2020 3850 3889 3807 3836 0 -3.98(-0.10%)
Apr 27, 2020 3858 3909 3816 3840 0 +7.35(+0.19%)
Apr 24, 2020 3880 3899 3772 3833 0 -73.08(-1.87%)
Apr 23, 2020 3985 4042 3862 3906 0 -153.73(-3.79%)
Apr 22, 2020 4028 4119 4013 4059 0 +71.13(+1.78%)
Apr 21, 2020 4087 4108 3947 3988 0 -74.91(-1.84%)
Apr 20, 2020 4009 4139 3993 4063 0 -33.67(-0.82%)
Apr 17, 2020 4139 4152 4028 4097 0 +18.23(+0.45%)
Apr 16, 2020 4056 4127 3993 4079 0 +59.23(+1.47%)
Apr 15, 2020 4093 4128 3974 4019 0 -89.17(-2.17%)
Apr 14, 2020 4048 4156 3990 4109 0 +94.93(+2.37%)
Apr 13, 2020 4018 4068 3954 4014 0 -20.62(-0.51%)
Apr 09, 2020 4029 4158 3999 4034 0 +17.31(+0.43%)
Apr 08, 2020 3985 4057 3937 4017 0 +50.65(+1.28%)
Apr 07, 2020 4025 4105 3927 3966 0 -33.60(-0.84%)
Apr 06, 2020 4023 4064 3884 4000 0 +82.69(+2.11%)
Apr 03, 2020 3808 3951 3781 3917 0 +87.98(+2.30%)
Apr 02, 2020 3688 3872 3665 3829 0 +105.04(+2.82%)
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.