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 (%)
Oct 29, 2010 517.78 1454 1447 1451 0 +2.59(+0.18%)
Oct 28, 2010 516.25 1453 1444 1448 0 +4.40(+0.30%)
Oct 27, 2010 514.22 1446 1438 1444 0 -4.18(-0.29%)
Oct 25, 2010 517.82 1455 1446 1448 0 +1.04(+0.07%)
Oct 22, 2010 512.91 1450 1442 1447 0 +4.38(+0.30%)
Oct 21, 2010 515.64 1455 1438 1443 0 -15.54(-1.07%)
Oct 20, 2010 1431 1466 1431 1458 0 +27.38(+1.91%)
Oct 19, 2010 524.54 1435 1428 1431 0 -5.20(-0.36%)
Oct 18, 2010 529.06 1438 1433 1436 0 -2.52(-0.18%)
Oct 15, 2010 529.68 1443 1433 1439 0 +4.66(+0.32%)
Oct 14, 2010 526.26 1437 1428 1434 0 +0.31(+0.02%)
Oct 13, 2010 517.55 1435 1423 1434 0 +10.74(+0.75%)
Oct 12, 2010 507.66 1424 1413 1423 0 +840.17(+144.16%)
Oct 11, 2010 576.20 584.76 574.68 582.81 0 +4.98(+0.86%)
Oct 08, 2010 577.23 578.90 567.04 577.83 0 +10.72(+1.89%)
Oct 07, 2010 572.51 573.45 564.63 567.11 0 -2.48(-0.44%)
Oct 06, 2010 569.42 573.35 566.37 569.59 0 +1.13(+0.20%)
Oct 05, 2010 563.75 570.44 561.15 568.46 0 +8.25(+1.47%)
Oct 04, 2010 560.72 563.63 556.59 560.21 0 -3.19(-0.57%)
Oct 01, 2010 562.90 567.10 559.31 563.40 0 +2.78(+0.50%)
Sep 30, 2010 560.49 567.05 558.42 560.63 0 -897.84(-61.56%)
Sep 29, 2010 561.37 1463 1454 1458 0 -0.11(-0.01%)
Sep 28, 2010 559.55 1461 1451 1459 0 +0.77(+0.05%)
Sep 27, 2010 568.11 1466 1457 1458 0 -8.45(-0.58%)
Sep 24, 2010 564.37 1469 1460 1466 0 +9.72(+0.67%)
Sep 23, 2010 560.26 1462 1453 1457 0 -3.07(-0.21%)
Sep 22, 2010 562.76 1468 1457 1460 0 -2.64(-0.18%)
Sep 21, 2010 565.63 1465 1456 1462 0 -2.13(-0.15%)
Sep 20, 2010 557.74 1465 1451 1464 0 +7.75(+0.53%)
Sep 17, 2010 559.03 1459 1449 1457 0 +17.86(+1.24%)
Sep 15, 2010 539.98 1441 1435 1439 0 +1.30(+0.09%)
Sep 14, 2010 540.34 1442 1436 1437 0 -2.57(-0.18%)
Sep 13, 2010 547.00 1446 1437 1440 0 -0.97(-0.07%)
Sep 10, 2010 545.01 1445 1435 1441 0 -1.88(-0.13%)
Sep 09, 2010 548.27 1449 1441 1443 0 +0.92(+0.06%)
Sep 08, 2010 545.18 1445 1439 1442 0 -0.96(-0.07%)
Sep 07, 2010 549.11 1451 1439 1443 0 -6.36(-0.44%)
Sep 03, 2010 1449 1449 1449 0 +1.16(+0.08%)
Sep 02, 2010 552.52 1453 1441 1448 0 +0.52(+0.04%)
Sep 01, 2010 543.77 1452 1440 1448 0 +10.86(+0.76%)
Aug 31, 2010 538.39 1442 1430 1437 0 +4.49(+0.31%)
Aug 30, 2010 544.16 1443 1431 1432 0 -12.56(-0.87%)
Aug 27, 2010 541.28 1445 1435 1445 0 +8.06(+0.56%)
Aug 26, 2010 540.45 1442 1435 1437 0 -0.55(-0.04%)
Aug 25, 2010 536.77 1441 1430 1437 0 +0.91(+0.06%)
Aug 24, 2010 540.16 1443 1432 1436 0 -6.31(-0.44%)
Aug 23, 2010 546.70 1448 1441 1443 0 -0.88(-0.06%)
Aug 20, 2010 539.37 1447 1436 1444 0 +3.93(+0.27%)
Aug 19, 2010 547.76 1447 1437 1440 0 -6.85(-0.47%)
Aug 18, 2010 544.88 1451 1438 1447 0 +2.93(+0.20%)
Aug 17, 2010 540.84 1448 1435 1444 0 +8.51(+0.59%)
Aug 16, 2010 533.44 1437 1427 1435 0 +1.03(+0.07%)
Aug 13, 2010 536.65 1441 1429 1434 0 -2.00(-0.14%)
Aug 12, 2010 534.35 1441 1429 1436 0 -0.95(-0.07%)
Aug 11, 2010 539.57 1441 1430 1437 0 -4.46(-0.31%)
Aug 10, 2010 544.11 1447 1438 1441 0 -3.20(-0.22%)
Aug 09, 2010 544.04 1449 1440 1445 0 +2.71(+0.19%)
Aug 06, 2010 545.03 1446 1435 1442 0 -1.09(-0.08%)
Aug 05, 2010 543.25 1445 1436 1443 0 +0.55(+0.04%)
Aug 04, 2010 546.33 1448 1439 1442 0 -1.37(-0.09%)
Aug 03, 2010 552.20 1451 1442 1444 0 -5.58(-0.38%)
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.