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 (%)
Jul 31, 2009 1129 1140 1121 1131 0 +4.27(+0.38%)
Jul 30, 2009 1120 1140 1116 1127 0 +23.77(+2.15%)
Jul 29, 2009 1102 1114 1094 1103 0 +0.30(+0.03%)
Jul 28, 2009 1098 1108 1089 1103 0 +4.02(+0.37%)
Jul 27, 2009 1095 1102 1087 1099 0 -0.17(-0.02%)
Jul 24, 2009 1091 1106 1083 1099 0 -8.28(-0.75%)
Jul 23, 2009 1080 1113 1075 1107 0 +33.86(+3.15%)
Jul 22, 2009 1059 1076 1058 1073 0 +13.17(+1.24%)
Jul 21, 2009 1061 1065 1045 1060 0 +53.24(+5.29%)
Jun 26, 2009 1016 1019 998.72 1007 0 -8.10(-0.80%)
Jun 25, 2009 994.89 1016 992.97 1015 0 +17.78(+1.78%)
Jun 24, 2009 1005 1015 987.18 997.37 0 -3.44(-0.34%)
Jun 23, 2009 995.59 1005 989.64 1001 0 +6.61(+0.67%)
Jun 22, 2009 996.08 1005 990.76 994.20 0 -15.45(-1.53%)
Jun 19, 2009 1009 1019 1002 1010 0 +22.31(+2.26%)
Jun 18, 2009 981.06 994.33 976.79 987.34 0 +10.51(+1.08%)
Jun 17, 2009 979.77 986.29 968.27 976.83 0 -0.58(-0.06%)
Jun 16, 2009 999.92 1002 976.22 977.41 0 -17.76(-1.78%)
Jun 15, 2009 1017 1017 990.12 995.17 0 -26.80(-2.62%)
Jun 12, 2009 1012 1025 1006 1022 0 +1.85(+0.18%)
Jun 11, 2009 1013 1028 1010 1020 0 +14.84(+1.48%)
Jun 10, 2009 1018 1023 994.40 1005 0 -6.65(-0.66%)
Jun 09, 2009 1001 1018 997.29 1012 0 +13.69(+1.37%)
Jun 08, 2009 989.83 1005 985.78 998.24 0 +5.51(+0.56%)
Jun 05, 2009 1002 1006 986.58 992.73 0 -17.76(-1.76%)
Jun 04, 2009 1009 1018 1000 1010 0 -3.90(-0.38%)
Jun 03, 2009 1023 1027 1004 1014 0 -13.70(-1.33%)
Jun 02, 2009 1011 1034 1006 1028 0 +13.91(+1.37%)
Jun 01, 2009 1008 1021 1004 1014 0 +16.79(+1.68%)
May 29, 2009 996.98 1003 984.84 997.38 0 -1.39(-0.14%)
May 28, 2009 998.29 1006 982.19 998.78 0 +0.17(+0.02%)
May 27, 2009 1008 1014 993.20 998.61 0 -4.47(-0.45%)
May 26, 2009 983.42 1007 977.29 1003 0 +13.44(+1.36%)
May 25, 2009 992.39 997.40 985.46 989.64 0 +0.00(+0.00%)
May 22, 2009 992.39 997.40 985.46 989.64 0 +3.52(+0.36%)
May 21, 2009 984.88 994.16 975.32 986.12 0 -2.14(-0.22%)
May 20, 2009 990.76 1001 982.00 988.26 0 +3.57(+0.36%)
May 19, 2009 979.76 991.88 975.95 984.69 0 +3.95(+0.40%)
May 18, 2009 968.92 982.32 963.61 980.74 0 +26.77(+2.81%)
May 15, 2009 954.82 965.09 945.92 953.97 0 -1.08(-0.11%)
May 14, 2009 955.12 965.04 946.64 955.05 0 +3.58(+0.38%)
May 13, 2009 965.55 970.13 947.95 951.48 0 -11.93(-1.24%)
May 12, 2009 962.19 974.24 952.70 963.41 0 +18.79(+1.99%)
May 11, 2009 939.88 953.31 936.22 944.62 0 -7.29(-0.77%)
May 08, 2009 942.15 957.50 936.91 951.91 0 +17.36(+1.86%)
May 07, 2009 947.37 949.08 928.36 934.55 0 -8.33(-0.88%)
May 06, 2009 946.83 953.47 928.63 942.87 0 +13.55(+1.46%)
May 05, 2009 933.14 941.70 922.66 929.33 0 -3.75(-0.40%)
May 04, 2009 930.20 935.03 924.88 933.08 0 +15.81(+1.72%)
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.