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, 2011 560.25 1545 1538 1540 0 -1.76(-0.11%)
Mar 30, 2011 559.91 1542 1542 1542 0 -1.81(-0.12%)
Mar 29, 2011 555.94 1544 1536 1544 0 +6.37(+0.41%)
Mar 28, 2011 558.85 1543 1536 1538 0 -1.08(-0.07%)
Mar 25, 2011 555.95 1542 1535 1539 0 +3.53(+0.23%)
Mar 24, 2011 553.90 1539 1533 1535 0 +0.93(+0.06%)
Mar 23, 2011 555.24 1537 1529 1534 0 -2.17(-0.14%)
Mar 22, 2011 556.36 1541 1535 1536 0 -1.55(-0.10%)
Mar 21, 2011 1534 1538 1533 1538 0 +7.47(+0.49%)
Mar 18, 2011 1526 1534 1522 1530 0 +9.37(+0.62%)
Mar 17, 2011 1525 1530 1520 1521 0 +0.36(+0.02%)
Mar 16, 2011 1529 1532 1519 1521 0 -9.75(-0.64%)
Mar 15, 2011 1529 1533 1525 1530 0 +4.30(+0.28%)
Mar 14, 2011 1531 1533 1522 1526 0 -7.54(-0.49%)
Mar 11, 2011 1532 1536 1530 1534 0 +1.62(+0.11%)
Mar 10, 2011 1534 1537 1530 1532 0 -6.68(-0.43%)
Mar 09, 2011 1537 1541 1534 1539 0 +0.67(+0.04%)
Mar 08, 2011 1535 1540 1532 1538 0 +3.91(+0.25%)
Mar 07, 2011 1536 1539 1530 1534 0 +0.48(+0.03%)
Mar 04, 2011 1537 1540 1532 1534 0 -5.20(-0.34%)
Mar 03, 2011 1538 1542 1535 1539 0 +4.03(+0.26%)
Mar 02, 2011 546.69 1538 1527 1535 0 +7.62(+0.50%)
Mar 01, 2011 550.87 1533 1527 1527 0 -3.62(-0.24%)
Feb 28, 2011 540.60 1533 1520 1531 0 +5.82(+0.38%)
Feb 25, 2011 543.23 1528 1520 1525 0 -0.50(-0.03%)
Feb 24, 2011 530.84 1531 1512 1525 0 +13.62(+0.90%)
Feb 23, 2011 531.39 1521 1508 1512 0 -4.89(-0.32%)
Feb 22, 2011 523.77 1520 1504 1517 0 +7.30(+0.48%)
Feb 18, 2011 1509 1509 1509 0 +1.47(+0.10%)
Feb 17, 2011 520.68 1510 1501 1508 0 +3.96(+0.26%)
Feb 16, 2011 521.49 1507 1500 1504 0 +1.55(+0.10%)
Feb 15, 2011 520.59 1506 1501 1502 0 -0.40(-0.03%)
Feb 14, 2011 521.34 1506 1500 1503 0 -0.70(-0.05%)
Feb 11, 2011 515.25 1506 1496 1504 0 +4.63(+0.31%)
Feb 10, 2011 523.80 1507 1496 1499 0 -12.58(-0.83%)
Feb 09, 2011 529.40 1516 1506 1512 0 -1.86(-0.12%)
Feb 08, 2011 525.97 1516 1507 1513 0 +5.21(+0.35%)
Feb 07, 2011 529.96 1513 1505 1508 0 -6.16(-0.41%)
Feb 04, 2011 530.85 1519 1505 1514 0 -2.67(-0.18%)
Feb 03, 2011 527.16 1522 1507 1517 0 +12.99(+0.86%)
Feb 02, 2011 512.82 1510 1493 1504 0 +11.17(+0.75%)
Feb 01, 2011 502.13 1495 1484 1493 0 +10.60(+0.72%)
Jan 31, 2011 1485 1489 1480 1482 0 -2.17(-0.15%)
Jan 28, 2011 512.79 1496 1484 1484 0 -8.53(-0.57%)
Jan 27, 2011 517.85 1500 1491 1493 0 -6.14(-0.41%)
Jan 26, 2011 526.93 1510 1498 1499 0 -9.10(-0.60%)
Jan 25, 2011 522.70 1512 1500 1508 0 +3.92(+0.26%)
Jan 24, 2011 527.55 1512 1503 1504 0 -6.74(-0.45%)
Jan 21, 2011 527.93 1517 1508 1511 0 +2.24(+0.15%)
Jan 20, 2011 529.14 1515 1506 1509 0 -3.16(-0.21%)
Jan 19, 2011 535.95 1520 1510 1512 0 -6.33(-0.42%)
Jan 18, 2011 536.13 1520 1516 1518 0 +1.32(+0.09%)
Jan 14, 2011 1517 1517 1517 0 -2.47(-0.16%)
Jan 13, 2011 535.25 1523 1513 1519 0 +7.13(+0.47%)
Jan 12, 2011 528.69 1516 1506 1512 0 +3.27(+0.22%)
Jan 11, 2011 525.03 1511 1504 1509 0 +3.30(+0.22%)
Jan 10, 2011 520.07 1507 1501 1506 0 +2.01(+0.13%)
Jan 07, 2011 523.34 1506 1498 1504 0 +1.93(+0.13%)
Jan 06, 2011 519.01 1511 1495 1502 0 +6.89(+0.46%)
Jan 05, 2011 511.58 1499 1490 1495 0 +0.63(+0.04%)
Jan 04, 2011 513.08 1500 1488 1494 0 +0.80(+0.05%)
Jan 03, 2011 514.24 1499 1492 1493 0 +0.14(+0.01%)
Dec 31, 2010 512.74 1497 1491 1493 0 -2.29(-0.15%)
Dec 30, 2010 514.79 1500 1493 1496 0 -1.58(-0.11%)
Dec 29, 2010 513.07 1500 1491 1497 0 +3.70(+0.25%)
Dec 28, 2010 515.84 1499 1492 1493 0 -3.27(-0.22%)
Dec 27, 2010 513.02 1499 1492 1497 0 +0.05(+0.00%)
Dec 23, 2010 513.61 1499 1495 1497 0 +0.09(+0.01%)
Dec 22, 2010 509.45 1498 1491 1497 0 +5.04(+0.34%)
Dec 21, 2010 508.82 1495 1488 1492 0 +2.37(+0.16%)
Dec 20, 2010 512.73 1497 1487 1489 0 -6.36(-0.43%)
Dec 17, 2010 1493 1498 1490 1496 0 +3.40(+0.23%)
Dec 16, 2010 507.34 1494 1486 1492 0 +2.43(+0.16%)
Dec 15, 2010 507.96 1493 1487 1490 0 -0.46(-0.03%)
Dec 14, 2010 1487 1493 1483 1490 0 +52.98(+3.69%)
Dec 10, 2010 504.24 1439 1431 1437 0 +2.51(+0.17%)
Dec 09, 2010 501.53 1441 1425 1435 0 +4.90(+0.34%)
Dec 08, 2010 502.32 1435 1427 1430 0 -2.02(-0.14%)
Dec 07, 2010 505.72 1441 1430 1432 0 -1.30(-0.09%)
Dec 06, 2010 504.53 1436 1430 1433 0 -3.07(-0.21%)
Dec 03, 2010 1436 1442 1430 1436 0 -3.00(-0.21%)
Dec 02, 2010 1437 1443 1434 1439 0 +3.45(+0.24%)
Dec 01, 2010 1435 1440 1433 1436 0 +6.59(+0.46%)
Nov 30, 2010 1423 1432 1420 1429 0 +2.34(+0.16%)
Nov 29, 2010 1427 1429 1421 1427 0 -4.69(-0.33%)
Nov 26, 2010 1431 1436 1428 1431 0 -0.46(-0.03%)
Nov 24, 2010 1427 1432 1432 1432 0 +7.48(+0.53%)
Nov 23, 2010 1423 1428 1418 1424 0 -3.10(-0.22%)
Nov 22, 2010 1426 1430 1419 1428 0 -1.19(-0.08%)
Nov 19, 2010 1430 1431 1424 1429 0 -1.26(-0.09%)
Nov 18, 2010 1428 1432 1425 1430 0 +6.22(+0.44%)
Nov 17, 2010 1423 1428 1421 1424 0 +0.00(+0.00%)
Nov 16, 2010 1430 1432 1419 1424 0 -9.54(-0.67%)
Nov 15, 2010 1437 1440 1432 1433 0 -2.38(-0.17%)
Nov 12, 2010 1440 1443 1434 1436 0 -9.58(-0.66%)
Nov 11, 2010 1445 1450 1441 1445 0 -2.39(-0.17%)
Nov 10, 2010 517.07 1451 1443 1448 0 -0.76(-0.05%)
Nov 09, 2010 520.45 1453 1445 1448 0 -2.53(-0.17%)
Nov 08, 2010 518.90 1454 1445 1451 0 -0.28(-0.02%)
Nov 05, 2010 522.94 1456 1447 1451 0 -4.27(-0.29%)
Nov 04, 2010 525.08 1462 1452 1456 0 +3.03(+0.21%)
Nov 03, 2010 520.68 1455 1447 1452 0 +3.33(+0.23%)
Nov 02, 2010 522.42 1456 1446 1449 0 +1.04(+0.07%)
Nov 01, 2010 523.93 1456 1445 1448 0 -2.91(-0.20%)
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%)
Aug 02, 2010 559.12 1458 1447 1449 0 -1.38(-0.10%)
Jul 30, 2010 553.75 1455 1436 1451 0 +7.29(+0.51%)
Jul 29, 2010 548.60 1450 1436 1444 0 -5.12(-0.35%)
Jul 28, 2010 550.96 1451 1441 1449 0 -0.43(-0.03%)
Jul 27, 2010 550.13 1457 1443 1449 0 -1.74(-0.12%)
Jul 26, 2010 552.08 1456 1446 1451 0 +2.72(+0.19%)
Jul 23, 2010 553.72 1455 1440 1448 0 -2.66(-0.18%)
Jul 22, 2010 573.92 1482 1443 1451 0 -12.88(-0.88%)
Jul 21, 2010 570.98 1470 1460 1464 0 -1.18(-0.08%)
Jul 20, 2010 563.41 1469 1459 1465 0 -2.69(-0.18%)
Jul 19, 2010 572.12 1474 1464 1468 0 -1.35(-0.09%)
Jul 16, 2010 571.89 1479 1467 1469 0 -10.60(-0.72%)
Jul 15, 2010 580.25 1482 1472 1479 0 +1.85(+0.13%)
Jul 14, 2010 578.16 1480 1473 1478 0 +0.48(+0.03%)
Jul 13, 2010 578.95 1480 1470 1477 0 +7.06(+0.48%)
Jul 12, 2010 572.70 1474 1466 1470 0 -1.73(-0.12%)
Jul 09, 2010 574.11 1473 1465 1472 0 +4.50(+0.31%)
Jul 08, 2010 567.99 1469 1457 1467 0 +4.64(+0.32%)
Jul 07, 2010 557.64 1463 1451 1463 0 +8.08(+0.56%)
Jul 06, 2010 551.23 1458 1445 1455 0 +11.66(+0.81%)
Jul 02, 2010 545.54 1447 1438 1443 0 +4.52(+0.31%)
Jul 01, 2010 537.24 1443 1426 1438 0 +1.74(+0.12%)
Jun 30, 2010 538.98 1445 1435 1437 0 -1.78(-0.12%)
Jun 29, 2010 553.96 1452 1437 1438 0 -11.26(-0.78%)
Jun 25, 2010 552.55 1460 1444 1450 0 -5.12(-0.35%)
Jun 24, 2010 558.14 1461 1452 1455 0 -1.43(-0.10%)
Jun 23, 2010 557.09 1461 1448 1456 0 +2.05(+0.14%)
Jun 22, 2010 559.96 1464 1453 1454 0 -2.81(-0.19%)
Jun 21, 2010 573.56 1474 1454 1457 0 -8.47(-0.58%)
Jun 18, 2010 568.08 1474 1463 1465 0 -2.00(-0.14%)
Jun 17, 2010 567.28 1470 1458 1467 0 +3.98(+0.27%)
Jun 16, 2010 562.29 1466 1453 1463 0 -0.99(-0.07%)
Jun 15, 2010 571.94 1473 1458 1464 0 -1.05(-0.07%)
Jun 14, 2010 571.49 1472 1462 1466 0 +1.32(+0.09%)
Jun 11, 2010 1468 1473 1459 1464 0 -7.89(-0.54%)
Jun 10, 2010 572.23 1475 1465 1472 0 +10.17(+0.70%)
Jun 09, 2010 557.51 1468 1452 1462 0 +7.32(+0.50%)
Jun 08, 2010 540.94 1455 1437 1455 0 +17.75(+1.24%)
Jun 07, 2010 538.67 1446 1432 1437 0 +0.66(+0.05%)
Jun 04, 2010 539.00 1446 1434 1436 0 -11.66(-0.81%)
Jun 03, 2010 545.82 1452 1441 1448 0 +5.58(+0.39%)
Jun 02, 2010 538.45 1443 1432 1442 0 +9.76(+0.68%)
Jun 01, 2010 523.16 1442 1417 1433 0 +8.80(+0.62%)
May 28, 2010 1424 1424 1424 0 -5.90(-0.41%)
May 27, 2010 522.55 1431 1416 1430 0 +17.45(+1.24%)
May 26, 2010 517.22 1421 1410 1412 0 +0.30(+0.02%)
May 25, 2010 510.56 1413 1399 1412 0 -8.53(-0.60%)
May 24, 2010 520.23 1425 1414 1420 0 +0.08(+0.01%)
May 21, 2010 1412 1421 1403 1420 0 +2.89(+0.20%)
May 20, 2010 524.58 1426 1417 1417 0 -15.64(-1.09%)
May 19, 2010 536.66 1436 1427 1433 0 -2.63(-0.18%)
May 18, 2010 546.44 1445 1434 1436 0 -4.63(-0.32%)
May 17, 2010 540.73 1445 1428 1440 0 +4.41(+0.31%)
May 14, 2010 538.50 1442 1430 1436 0 -6.97(-0.48%)
May 13, 2010 550.25 1450 1441 1443 0 -5.39(-0.37%)
May 12, 2010 546.49 1450 1441 1448 0 +4.50(+0.31%)
May 11, 2010 1445 1450 1441 1444 0 -1.87(-0.13%)
May 10, 2010 544.45 1447 1440 1446 0 +19.97(+1.40%)
May 07, 2010 524.84 1434 1417 1426 0 +8.32(+0.59%)
May 06, 2010 537.31 1444 1402 1417 0 -21.92(-1.52%)
May 05, 2010 1443 1446 1437 1439 0 -5.79(-0.40%)
May 04, 2010 552.65 1452 1442 1445 0 -10.06(-0.69%)
May 03, 2010 555.10 1457 1446 1455 0 +5.77(+0.40%)
Apr 30, 2010 554.97 1456 1446 1449 0 -2.02(-0.14%)
Apr 29, 2010 1450 1454 1444 1451 0 +5.23(+0.36%)
Apr 28, 2010 550.69 1451 1443 1446 0 +0.59(+0.04%)
Apr 27, 2010 560.73 1459 1445 1446 0 -12.70(-0.87%)
Apr 26, 2010 554.17 1465 1449 1458 0 -9.23(-0.63%)
Apr 23, 2010 565.51 1469 1455 1467 0 +5.49(+0.38%)
Apr 22, 2010 544.16 1464 1438 1462 0 +27.06(+1.89%)
Apr 21, 2010 537.30 1440 1431 1435 0 -1.20(-0.08%)
Apr 20, 2010 533.45 1437 1428 1436 0 +7.37(+0.52%)
Apr 19, 2010 523.57 1429 1419 1429 0 +6.46(+0.45%)
Apr 16, 2010 528.91 1429 1417 1422 0 -5.77(-0.40%)
Apr 15, 2010 527.06 1430 1420 1428 0 +2.45(+0.17%)
Apr 14, 2010 525.25 1427 1418 1426 0 +4.15(+0.29%)
Apr 13, 2010 525.07 1425 1418 1421 0 -0.96(-0.07%)
Apr 12, 2010 522.89 1425 1419 1422 0 +2.31(+0.16%)
Apr 09, 2010 516.98 1423 1411 1420 0 +6.37(+0.45%)
Apr 08, 2010 511.03 1416 1405 1414 0 +3.06(+0.22%)
Apr 07, 2010 1408 1412 1405 1411 0 +1.48(+0.11%)
Apr 06, 2010 509.41 1410 1404 1409 0 +1.44(+0.10%)
Apr 05, 2010 509.88 1411 1405 1408 0 +3.11(+0.22%)
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.