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, 2020 3881 3924 3742 3771 0 -129.17(-3.31%)
Mar 30, 2020 3795 3930 3766 3900 0 +167.73(+4.49%)
Mar 27, 2020 3706 3881 3666 3732 0 -83.84(-2.20%)
Mar 26, 2020 3635 3845 3611 3816 0 +183.69(+5.06%)
Mar 25, 2020 3554 3777 3480 3633 0 +118.36(+3.37%)
Mar 24, 2020 3348 3575 3308 3514 0 +254.28(+7.80%)
Mar 23, 2020 3397 3522 3158 3260 0 -143.63(-4.22%)
Mar 20, 2020 3446 3630 3345 3404 0 -71.10(-2.05%)
Mar 19, 2020 3297 3649 3228 3475 0 +169.42(+5.13%)
Mar 18, 2020 3695 3833 3152 3305 0 -592.26(-15.20%)
Mar 17, 2020 3632 4056 3583 3898 0 +337.28(+9.47%)
Mar 16, 2020 3652 3864 3290 3560 0 -437.86(-10.95%)
Mar 13, 2020 3954 4006 3713 3998 0 +261.78(+7.01%)
Mar 12, 2020 3891 4036 3723 3736 0 -480.26(-11.39%)
Mar 11, 2020 4275 4330 4153 4217 0 -187.65(-4.26%)
Mar 10, 2020 4335 4415 4190 4404 0 +134.23(+3.14%)
Mar 09, 2020 4267 4372 4109 4270 0 -189.19(-4.24%)
Mar 06, 2020 4425 4494 4362 4459 0 -92.93(-2.04%)
Mar 05, 2020 4561 4604 4498 4552 0 -79.33(-1.71%)
Mar 04, 2020 4521 4652 4469 4632 0 +184.56(+4.15%)
Mar 03, 2020 4452 4551 4390 4447 0 +10.86(+0.24%)
Mar 02, 2020 4197 4443 4182 4436 0 +243.99(+5.82%)
Feb 28, 2020 4301 4344 4087 4192 0 -196.65(-4.48%)
Feb 27, 2020 4545 4600 4352 4389 0 -187.38(-4.09%)
Feb 26, 2020 4568 4681 4542 4576 0 +7.68(+0.17%)
Feb 25, 2020 4622 4662 4551 4568 0 -45.80(-0.99%)
Feb 24, 2020 4625 4668 4580 4614 0 -56.01(-1.20%)
Feb 21, 2020 4670 4707 4614 4670 0 -9.97(-0.21%)
Feb 20, 2020 4666 4712 4626 4680 0 -30.71(-0.65%)
Feb 19, 2020 4691 4750 4676 4711 0 +29.36(+0.63%)
Feb 18, 2020 4703 4734 4665 4682 0 -39.00(-0.83%)
Feb 14, 2020 4687 4732 4671 4721 0 +30.06(+0.64%)
Feb 13, 2020 4653 4706 4626 4691 0 +28.87(+0.62%)
Feb 12, 2020 4642 4681 4619 4662 0 +15.39(+0.33%)
Feb 11, 2020 4616 4669 4602 4646 0 +32.17(+0.70%)
Feb 10, 2020 4598 4649 4582 4614 0 +22.68(+0.49%)
Feb 07, 2020 4583 4622 4545 4591 0 +22.08(+0.48%)
Feb 06, 2020 4522 4586 4508 4569 0 +37.98(+0.84%)
Feb 05, 2020 4523 4566 4496 4531 0 +13.22(+0.29%)
Feb 04, 2020 4595 4614 4507 4518 0 -65.98(-1.44%)
Feb 03, 2020 4600 4641 4559 4584 0 +2.13(+0.05%)
Jan 31, 2020 4650 4710 4575 4582 0 -88.67(-1.90%)
Jan 30, 2020 4497 4672 4477 4671 0 +174.76(+3.89%)
Jan 29, 2020 4524 4549 4487 4496 0 -18.65(-0.41%)
Jan 28, 2020 4504 4544 4469 4515 0 +2.64(+0.06%)
Jan 27, 2020 4560 4593 4498 4512 0 -77.42(-1.69%)
Jan 24, 2020 4575 4596 4542 4589 0 +18.93(+0.41%)
Jan 23, 2020 4539 4592 4515 4570 0 +24.97(+0.55%)
Jan 22, 2020 4561 4582 4532 4545 0 -3.24(-0.07%)
Jan 21, 2020 4494 4554 4482 4549 0 +53.86(+1.20%)
Jan 17, 2020 4459 4510 4448 4495 0 +44.34(+1.00%)
Jan 16, 2020 4440 4471 4398 4450 0 +10.61(+0.24%)
Jan 15, 2020 4450 4483 4427 4440 0 -13.98(-0.31%)
Jan 14, 2020 4477 4497 4427 4454 0 -22.54(-0.50%)
Jan 13, 2020 4440 4489 4428 4476 0 +43.13(+0.97%)
Jan 10, 2020 4393 4445 4373 4433 0 +50.54(+1.15%)
Jan 09, 2020 4363 4401 4333 4383 0 +21.42(+0.49%)
Jan 08, 2020 4365 4403 4302 4361 0 +9.01(+0.21%)
Jan 07, 2020 4344 4380 4326 4352 0 -5.58(-0.13%)
Jan 06, 2020 4374 4382 4322 4358 0 -19.62(-0.45%)
Jan 03, 2020 4338 4400 4326 4377 0 +36.77(+0.85%)
Jan 02, 2020 4413 4437 4318 4341 0 -63.82(-1.45%)
Dec 31, 2019 4398 4407 4366 4405 0 +5.03(+0.11%)
Dec 30, 2019 4415 4420 4378 4399 0 -25.22(-0.57%)
Dec 27, 2019 4415 4448 4390 4425 0 +22.59(+0.51%)
Dec 26, 2019 4392 4422 4375 4402 0 +10.68(+0.24%)
Dec 24, 2019 4374 4410 4360 4391 0 +18.64(+0.43%)
Dec 23, 2019 4414 4417 4356 4373 0 -20.04(-0.46%)
Dec 20, 2019 4385 4412 4352 4393 0 +27.58(+0.63%)
Dec 19, 2019 4367 4406 4336 4365 0 +20.34(+0.47%)
Dec 18, 2019 4314 4368 4285 4345 0 +48.18(+1.12%)
Dec 17, 2019 4358 4377 4283 4297 0 -53.24(-1.22%)
Dec 16, 2019 4365 4399 4337 4350 0 -5.20(-0.12%)
Dec 13, 2019 4308 4377 4278 4355 0 +23.04(+0.53%)
Dec 12, 2019 4384 4399 4316 4332 0 -67.02(-1.52%)
Dec 11, 2019 4365 4415 4355 4399 0 +30.71(+0.70%)
Dec 10, 2019 4364 4388 4347 4368 0 +6.09(+0.14%)
Dec 09, 2019 4370 4390 4342 4362 0 +8.05(+0.18%)
Dec 06, 2019 4373 4394 4343 4354 0 -10.60(-0.24%)
Dec 05, 2019 4355 4385 4327 4365 0 +11.64(+0.27%)
Dec 04, 2019 4305 4356 4292 4353 0 +47.73(+1.11%)
Dec 03, 2019 4308 4348 4263 4306 0 -2.98(-0.07%)
Dec 02, 2019 4276 4319 4250 4309 0 +23.08(+0.54%)
Nov 29, 2019 4299 4319 4264 4285 0 -8.69(-0.20%)
Nov 27, 2019 4308 4321 4273 4294 0 -12.41(-0.29%)
Nov 26, 2019 4233 4312 4205 4307 0 +81.95(+1.94%)
Nov 25, 2019 4249 4264 4208 4225 0 -20.63(-0.49%)
Nov 22, 2019 4252 4266 4222 4245 0 +1.05(+0.02%)
Nov 21, 2019 4281 4298 4227 4244 0 -56.63(-1.32%)
Nov 20, 2019 4282 4326 4268 4301 0 +43.69(+1.03%)
Nov 19, 2019 4235 4268 4212 4257 0 +29.42(+0.70%)
Nov 18, 2019 4204 4257 4185 4228 0 +16.97(+0.40%)
Nov 15, 2019 4217 4225 4162 4211 0 -9.43(-0.22%)
Nov 14, 2019 4200 4245 4179 4220 0 +30.49(+0.73%)
Nov 13, 2019 4142 4205 4127 4190 0 +66.82(+1.62%)
Nov 12, 2019 4117 4152 4071 4123 0 +6.60(+0.16%)
Nov 11, 2019 4091 4122 4064 4116 0 +23.47(+0.57%)
Nov 08, 2019 4113 4136 4069 4093 0 -10.55(-0.26%)
Nov 07, 2019 4094 4113 4052 4103 0 +10.83(+0.26%)
Nov 06, 2019 4110 4160 4082 4092 0 +4.65(+0.11%)
Nov 05, 2019 4084 4103 4054 4088 0 -2.61(-0.06%)
Nov 04, 2019 4160 4176 4067 4090 0 -66.62(-1.60%)
Nov 01, 2019 4246 4274 4127 4157 0 -78.02(-1.84%)
Oct 31, 2019 4225 4253 4194 4235 0 +18.97(+0.45%)
Oct 30, 2019 4173 4232 4150 4216 0 +55.53(+1.33%)
Oct 29, 2019 4083 4172 4083 4161 0 +77.56(+1.90%)
Oct 28, 2019 4151 4170 4061 4083 0 -45.56(-1.10%)
Oct 25, 2019 4206 4227 4094 4129 0 -76.72(-1.82%)
Oct 24, 2019 4194 4254 4118 4205 0 -84.54(-1.97%)
Oct 23, 2019 4283 4326 4261 4290 0 +2.15(+0.05%)
Oct 22, 2019 4380 4403 4283 4288 0 -96.59(-2.20%)
Oct 21, 2019 4364 4399 4350 4384 0 +17.12(+0.39%)
Oct 18, 2019 4344 4390 4327 4367 0 +17.00(+0.39%)
Oct 17, 2019 4324 4377 4314 4350 0 +27.68(+0.64%)
Oct 16, 2019 4336 4357 4307 4322 0 -26.35(-0.61%)
Oct 15, 2019 4431 4447 4330 4349 0 -70.16(-1.59%)
Oct 14, 2019 4430 4471 4402 4419 0 +7.98(+0.18%)
Oct 11, 2019 4445 4461 4363 4411 0 -15.19(-0.34%)
Oct 10, 2019 4406 4457 4380 4426 0 +4.42(+0.10%)
Oct 09, 2019 4423 4438 4385 4422 0 +7.25(+0.16%)
Oct 08, 2019 4456 4480 4404 4415 0 -41.69(-0.94%)
Oct 07, 2019 4434 4482 4421 4456 0 +4.02(+0.09%)
Oct 04, 2019 4428 4458 4393 4452 0 +46.17(+1.05%)
Oct 03, 2019 4359 4423 4343 4406 0 +56.49(+1.30%)
Oct 02, 2019 4382 4408 4334 4350 0 -40.56(-0.92%)
Oct 01, 2019 4391 4409 4348 4390 0 -5.60(-0.13%)
Sep 30, 2019 4371 4417 4350 4396 0 +23.93(+0.55%)
Sep 27, 2019 4404 4414 4341 4372 0 -23.49(-0.53%)
Sep 26, 2019 4401 4429 4375 4395 0 +23.10(+0.53%)
Sep 25, 2019 4411 4449 4351 4372 0 -48.13(-1.09%)
Sep 24, 2019 4382 4447 4373 4420 0 +63.54(+1.46%)
Sep 23, 2019 4372 4413 4346 4357 0 -9.24(-0.21%)
Sep 20, 2019 4358 4386 4333 4366 0 +11.98(+0.28%)
Sep 19, 2019 4352 4377 4331 4354 0 +6.61(+0.15%)
Sep 18, 2019 4378 4382 4304 4347 0 -2.35(-0.05%)
Sep 17, 2019 4261 4386 4258 4350 0 +111.65(+2.63%)
Sep 16, 2019 4226 4295 4203 4238 0 -16.82(-0.40%)
Sep 13, 2019 4299 4342 4234 4255 0 -65.32(-1.51%)
Sep 12, 2019 4284 4365 4261 4320 0 +10.68(+0.25%)
Sep 11, 2019 4321 4387 4268 4310 0 -8.26(-0.19%)
Sep 10, 2019 4377 4388 4245 4318 0 -85.32(-1.94%)
Sep 09, 2019 4475 4479 4398 4403 0 -84.58(-1.88%)
Sep 06, 2019 4517 4535 4473 4488 0 -28.16(-0.62%)
Sep 05, 2019 4555 4571 4500 4516 0 -21.89(-0.48%)
Sep 04, 2019 4500 4543 4483 4538 0 +48.13(+1.07%)
Sep 03, 2019 4449 4495 4416 4490 0 +36.62(+0.82%)
Aug 30, 2019 4451 4490 4422 4453 0 +23.31(+0.53%)
Aug 29, 2019 4497 4504 4412 4430 0 -59.45(-1.32%)
Aug 28, 2019 4473 4521 4432 4489 0 +50.51(+1.14%)
Aug 27, 2019 4427 4462 4401 4439 0 +5.66(+0.13%)
Aug 26, 2019 4413 4457 4373 4433 0 +34.74(+0.79%)
Aug 23, 2019 4455 4468 4382 4398 0 -47.55(-1.07%)
Aug 22, 2019 4448 4471 4396 4446 0 -22.42(-0.50%)
Aug 21, 2019 4419 4473 4405 4468 0 +64.19(+1.46%)
Aug 20, 2019 4441 4452 4394 4404 0 -33.38(-0.75%)
Aug 19, 2019 4386 4461 4378 4437 0 +62.24(+1.42%)
Aug 16, 2019 4369 4403 4343 4375 0 +16.31(+0.37%)
Aug 15, 2019 4305 4379 4272 4359 0 +71.36(+1.66%)
Aug 14, 2019 4357 4364 4273 4288 0 -88.48(-2.02%)
Aug 13, 2019 4376 4415 4354 4376 0 -7.17(-0.16%)
Aug 12, 2019 4381 4407 4351 4383 0 -2.58(-0.06%)
Aug 09, 2019 4372 4426 4362 4386 0 +15.68(+0.36%)
Aug 08, 2019 4306 4377 4286 4370 0 +66.73(+1.55%)
Aug 07, 2019 4239 4322 4184 4303 0 +65.11(+1.54%)
Aug 06, 2019 4207 4253 4193 4238 0 +34.68(+0.83%)
Aug 05, 2019 4281 4303 4187 4204 0 -99.65(-2.32%)
Aug 02, 2019 4311 4358 4283 4303 0 +0.61(+0.01%)
Aug 01, 2019 4328 4363 4299 4303 0 -9.28(-0.22%)
Jul 31, 2019 4322 4346 4265 4312 0 -13.95(-0.32%)
Jul 30, 2019 4309 4370 4293 4326 0 +8.36(+0.19%)
Jul 29, 2019 4336 4345 4279 4317 0 -22.43(-0.52%)
Jul 26, 2019 4276 4354 4214 4340 0 +95.04(+2.24%)
Jul 25, 2019 4073 4266 3985 4245 0 +56.94(+1.36%)
Jul 24, 2019 4178 4200 4132 4188 0 -9.22(-0.22%)
Jul 23, 2019 4206 4218 4171 4197 0 +2.93(+0.07%)
Jul 22, 2019 4160 4210 4156 4194 0 +47.45(+1.14%)
Jul 19, 2019 4193 4203 4142 4147 0 -56.53(-1.34%)
Jul 18, 2019 4164 4212 4131 4203 0 +49.17(+1.18%)
Jul 17, 2019 4087 4160 4063 4154 0 +128.69(+3.20%)
Jul 16, 2019 3995 4038 3972 4025 0 +45.46(+1.14%)
Jul 15, 2019 3969 4002 3945 3980 0 +28.57(+0.72%)
Jul 12, 2019 3961 3973 3933 3951 0 +4.94(+0.13%)
Jul 11, 2019 3985 3990 3928 3946 0 -38.25(-0.96%)
Jul 10, 2019 3980 4007 3967 3985 0 +6.80(+0.17%)
Jul 09, 2019 3978 3996 3958 3978 0 +1.37(+0.03%)
Jul 08, 2019 3963 3994 3959 3977 0 +8.64(+0.22%)
Jul 05, 2019 3945 3972 3910 3968 0 +22.45(+0.57%)
Jul 03, 2019 3909 3968 3900 3945 0 +45.76(+1.17%)
Jul 02, 2019 3856 3910 3852 3900 0 +47.72(+1.24%)
Jul 01, 2019 3864 3879 3828 3852 0 +8.44(+0.22%)
Jun 28, 2019 3855 3871 3824 3844 0 -12.24(-0.32%)
Jun 27, 2019 3827 3860 3810 3856 0 +20.12(+0.52%)
Jun 26, 2019 3896 3907 3834 3836 0 -77.96(-1.99%)
Jun 25, 2019 3926 3940 3886 3914 0 -9.42(-0.24%)
Jun 24, 2019 3922 3955 3908 3923 0 +15.18(+0.39%)
Jun 21, 2019 3930 3947 3906 3908 0 -22.43(-0.57%)
Jun 20, 2019 3917 3942 3864 3930 0 -0.61(-0.02%)
Jun 19, 2019 3937 3948 3910 3931 0 -8.53(-0.22%)
Jun 18, 2019 3950 3963 3889 3939 0 +6.98(+0.18%)
Jun 17, 2019 3954 3965 3898 3932 0 -17.33(-0.44%)
Jun 14, 2019 3937 3972 3918 3950 0 +19.44(+0.49%)
Jun 13, 2019 3958 3979 3921 3930 0 -17.58(-0.45%)
Jun 12, 2019 3927 3958 3921 3948 0 +29.00(+0.74%)
Jun 11, 2019 3914 3935 3889 3919 0 +7.06(+0.18%)
Jun 10, 2019 3947 3958 3892 3912 0 -35.51(-0.90%)
Jun 07, 2019 3927 3986 3922 3947 0 +32.13(+0.82%)
Jun 06, 2019 3894 3926 3863 3915 0 +32.24(+0.83%)
Jun 05, 2019 3833 3905 3812 3883 0 +64.24(+1.68%)
Jun 04, 2019 3790 3833 3782 3819 0 +29.81(+0.79%)
Jun 03, 2019 3781 3814 3756 3789 0 +9.69(+0.26%)
May 31, 2019 3728 3791 3705 3779 0 +27.45(+0.73%)
May 30, 2019 3712 3756 3694 3752 0 +57.13(+1.55%)
May 29, 2019 3663 3707 3650 3695 0 +22.21(+0.60%)
May 28, 2019 3732 3745 3667 3672 0 -49.54(-1.33%)
May 24, 2019 3723 3746 3706 3722 0 -0.08(-0.00%)
May 23, 2019 3718 3760 3709 3722 0 -32.45(-0.86%)
May 22, 2019 3725 3769 3714 3755 0 +34.93(+0.94%)
May 21, 2019 3699 3729 3680 3720 0 +36.32(+0.99%)
May 20, 2019 3670 3696 3665 3683 0 +10.37(+0.28%)
May 17, 2019 3655 3706 3646 3673 0 +0.43(+0.01%)
May 16, 2019 3654 3690 3638 3672 0 +16.33(+0.45%)
May 15, 2019 3636 3664 3627 3656 0 +17.31(+0.48%)
May 14, 2019 3626 3655 3616 3639 0 +7.35(+0.20%)
May 13, 2019 3612 3648 3597 3631 0 -6.43(-0.18%)
May 10, 2019 3603 3646 3582 3638 0 +35.09(+0.97%)
May 09, 2019 3582 3608 3547 3603 0 +15.64(+0.44%)
May 08, 2019 3573 3608 3556 3587 0 +13.34(+0.37%)
May 07, 2019 3564 3581 3528 3574 0 +7.94(+0.22%)
May 06, 2019 3509 3580 3501 3566 0 +39.03(+1.11%)
May 03, 2019 3539 3557 3504 3527 0 -7.98(-0.23%)
May 02, 2019 3539 3610 3498 3535 0 -6.12(-0.17%)
May 01, 2019 3604 3615 3537 3541 0 -59.76(-1.66%)
Apr 30, 2019 3593 3617 3560 3601 0 +12.50(+0.35%)
Apr 29, 2019 3598 3606 3561 3588 0 -23.83(-0.66%)
Apr 26, 2019 3546 3638 3539 3612 0 +68.40(+1.93%)
Apr 25, 2019 3479 3603 3473 3544 0 +136.37(+4.00%)
Apr 24, 2019 3407 3437 3389 3407 0 -1.69(-0.05%)
Apr 23, 2019 3413 3438 3393 3409 0 -3.33(-0.10%)
Apr 22, 2019 3410 3434 3397 3412 0 -1.30(-0.04%)
Apr 18, 2019 3414 3429 3396 3414 0 +7.65(+0.22%)
Apr 17, 2019 3420 3424 3369 3406 0 -4.63(-0.14%)
Apr 16, 2019 3407 3426 3390 3411 0 +3.31(+0.10%)
Apr 15, 2019 3392 3410 3382 3407 0 +21.97(+0.65%)
Apr 12, 2019 3383 3402 3364 3385 0 -2.60(-0.08%)
Apr 11, 2019 3399 3407 3361 3388 0 -12.68(-0.37%)
Apr 10, 2019 3389 3404 3378 3401 0 +13.47(+0.40%)
Apr 09, 2019 3389 3410 3370 3387 0 -11.72(-0.34%)
Apr 08, 2019 3387 3404 3368 3399 0 +10.43(+0.31%)
Apr 05, 2019 3364 3396 3357 3388 0 +31.15(+0.93%)
Apr 04, 2019 3342 3370 3335 3357 0 +18.92(+0.57%)
Apr 03, 2019 3333 3357 3310 3338 0 +8.29(+0.25%)
Apr 02, 2019 3314 3336 3285 3330 0 +20.13(+0.61%)
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.