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, 2017 3099 3128 3081 3111 0 +11.99(+0.39%)
Mar 30, 2017 3118 3125 3088 3099 0 -24.48(-0.78%)
Mar 29, 2017 3111 3131 3098 3124 0 +10.60(+0.34%)
Mar 28, 2017 3075 3133 3066 3113 0 +32.85(+1.07%)
Mar 27, 2017 3060 3089 3049 3080 0 +7.87(+0.26%)
Mar 24, 2017 3082 3092 3058 3072 0 -1.63(-0.05%)
Mar 23, 2017 3068 3094 3057 3074 0 +2.81(+0.09%)
Mar 22, 2017 3080 3092 3045 3071 0 -1.43(-0.05%)
Mar 21, 2017 3094 3108 3066 3073 0 -32.46(-1.05%)
Mar 20, 2017 3109 3115 3093 3105 0 -3.60(-0.12%)
Mar 17, 2017 3126 3132 3102 3109 0 -8.71(-0.28%)
Mar 16, 2017 3106 3122 3087 3117 0 +12.30(+0.40%)
Mar 15, 2017 3083 3113 3075 3105 0 +27.13(+0.88%)
Mar 14, 2017 3090 3097 3071 3078 0 -13.55(-0.44%)
Mar 13, 2017 3086 3099 3077 3092 0 +0.57(+0.02%)
Mar 10, 2017 3116 3119 3083 3091 0 -8.33(-0.27%)
Mar 09, 2017 3084 3110 3070 3099 0 +20.05(+0.65%)
Mar 08, 2017 3072 3093 3048 3079 0 +2.04(+0.07%)
Mar 07, 2017 3093 3102 3072 3077 0 -14.65(-0.47%)
Mar 06, 2017 3080 3099 3069 3092 0 -7.34(-0.24%)
Mar 03, 2017 3105 3116 3080 3099 0 -19.93(-0.64%)
Mar 02, 2017 3134 3141 3104 3119 0 -13.65(-0.44%)
Mar 01, 2017 3104 3150 3085 3133 0 +38.07(+1.23%)
Feb 28, 2017 3090 3121 3082 3095 0 +14.87(+0.48%)
Feb 27, 2017 3107 3117 3075 3080 0 -33.59(-1.08%)
Feb 24, 2017 3118 3127 3089 3113 0 -11.75(-0.38%)
Feb 23, 2017 3114 3148 3105 3125 0 +17.20(+0.55%)
Feb 22, 2017 3104 3118 3095 3108 0 -14.88(-0.48%)
Feb 21, 2017 3088 3133 3078 3123 0 +41.43(+1.34%)
Feb 17, 2017 3081 3081 3081 3081 0 -10.51(-0.34%)
Feb 16, 2017 3127 3145 3078 3092 0 -23.11(-0.74%)
Feb 15, 2017 3095 3128 3081 3115 0 +12.96(+0.42%)
Feb 14, 2017 3091 3109 3071 3102 0 +5.87(+0.19%)
Feb 13, 2017 3080 3107 3068 3096 0 +16.27(+0.53%)
Feb 10, 2017 3096 3109 3072 3080 0 -10.74(-0.35%)
Feb 09, 2017 3058 3131 3064 3091 0 +32.76(+1.07%)
Feb 08, 2017 3057 3074 3045 3058 0 -4.13(-0.13%)
Feb 07, 2017 3073 3091 3054 3062 0 -7.86(-0.26%)
Feb 06, 2017 3069 3087 3042 3070 0 +2.80(+0.09%)
Feb 03, 2017 2978 3083 2926 3067 0 +43.98(+1.45%)
Feb 02, 2017 3014 3038 2997 3023 0 +20.03(+0.67%)
Feb 01, 2017 3009 3026 2983 3003 0 -7.25(-0.24%)
Jan 31, 2017 3014 3036 2995 3010 0 +13.55(+0.45%)
Jan 30, 2017 3014 3031 2981 2997 0 -20.56(-0.68%)
Jan 27, 2017 3034 3037 2990 3017 0 -8.42(-0.28%)
Jan 26, 2017 3043 3050 3023 3026 0 -26.04(-0.85%)
Jan 25, 2017 3060 3067 3040 3052 0 -3.45(-0.11%)
Jan 24, 2017 3026 3077 3017 3055 0 +33.65(+1.11%)
Jan 23, 2017 3027 3036 3009 3022 0 -4.55(-0.15%)
Jan 20, 2017 3028 3044 3007 3026 0 +13.95(+0.46%)
Jan 19, 2017 3025 3032 3001 3012 0 -12.42(-0.41%)
Jan 18, 2017 3008 3041 3001 3025 0 +17.81(+0.59%)
Jan 17, 2017 2995 3016 2983 3007 0 +10.68(+0.36%)
Jan 13, 2017 2996 2996 2996 2996 0 +13.29(+0.45%)
Jan 12, 2017 2992 3011 2972 2983 0 -10.69(-0.36%)
Jan 11, 2017 2979 3010 2973 2994 0 +5.13(+0.17%)
Jan 10, 2017 2979 3000 2961 2988 0 +22.63(+0.76%)
Jan 09, 2017 2985 2990 2955 2966 0 -16.08(-0.54%)
Jan 06, 2017 2991 3011 2961 2982 0 +15.82(+0.53%)
Jan 05, 2017 2966 2995 2953 2966 0 -19.80(-0.66%)
Jan 04, 2017 2985 3005 2972 2986 0 +9.57(+0.32%)
Jan 03, 2017 2971 2996 2954 2976 0 +20.34(+0.69%)
Dec 30, 2016 2956 2956 2956 2956 0 -20.88(-0.70%)
Dec 29, 2016 2954 2986 2950 2977 0 +20.60(+0.70%)
Dec 28, 2016 2969 2975 2945 2956 0 -15.58(-0.52%)
Dec 27, 2016 2966 2982 2962 2972 0 +3.04(+0.10%)
Dec 23, 2016 2969 2969 2969 2969 0 -17.83(-0.60%)
Dec 22, 2016 2963 3009 2954 2987 0 +32.05(+1.08%)
Dec 21, 2016 2956 2984 2936 2955 0 +8.38(+0.28%)
Dec 20, 2016 2901 2958 2890 2946 0 +26.68(+0.91%)
Dec 19, 2016 2918 2927 2897 2919 0 +5.48(+0.19%)
Dec 16, 2016 2904 2930 2881 2914 0 +16.46(+0.57%)
Dec 15, 2016 2875 2910 2844 2898 0 +22.82(+0.79%)
Dec 14, 2016 2912 2926 2864 2875 0 -33.77(-1.16%)
Dec 13, 2016 2913 2941 2895 2908 0 -3.41(-0.12%)
Dec 12, 2016 2897 2939 2882 2912 0 +18.64(+0.64%)
Dec 09, 2016 2841 2907 2832 2893 0 +52.52(+1.85%)
Dec 08, 2016 2849 2867 2824 2841 0 -10.06(-0.35%)
Dec 07, 2016 2832 2857 2809 2851 0 +21.47(+0.76%)
Dec 06, 2016 2810 2836 2795 2829 0 +24.21(+0.86%)
Dec 05, 2016 2782 2823 2765 2805 0 +26.25(+0.94%)
Dec 02, 2016 2764 2797 2751 2779 0 +22.29(+0.81%)
Dec 01, 2016 2765 2791 2736 2757 0 -13.34(-0.48%)
Nov 30, 2016 2793 2811 2766 2770 0 -36.30(-1.29%)
Nov 29, 2016 2799 2827 2775 2806 0 +4.67(+0.17%)
Nov 28, 2016 2797 2824 2789 2802 0 +4.29(+0.15%)
Nov 25, 2016 2797 2806 2779 2797 0 +12.92(+0.46%)
Nov 23, 2016 2784 2784 2784 2784 0 -16.23(-0.58%)
Nov 22, 2016 2812 2826 2792 2801 0 +2.85(+0.10%)
Nov 21, 2016 2810 2824 2769 2798 0 -23.79(-0.84%)
Nov 18, 2016 2831 2854 2803 2821 0 -12.84(-0.45%)
Nov 17, 2016 2832 2858 2804 2834 0 -4.92(-0.17%)
Nov 16, 2016 2834 2866 2828 2839 0 +3.20(+0.11%)
Nov 15, 2016 2828 2859 2819 2836 0 +9.95(+0.35%)
Nov 14, 2016 2774 2832 2753 2826 0 +45.44(+1.63%)
Nov 11, 2016 2771 2810 2740 2781 0 +7.28(+0.26%)
Nov 10, 2016 2876 2880 2764 2773 0 -114.08(-3.95%)
Nov 09, 2016 2845 2903 2810 2887 0 -17.30(-0.60%)
Nov 08, 2016 2911 2953 2898 2905 0 -5.28(-0.18%)
Nov 07, 2016 2885 2917 2878 2910 0 +47.08(+1.64%)
Nov 04, 2016 2886 2899 2854 2863 0 -19.41(-0.67%)
Nov 03, 2016 2913 2921 2874 2882 0 -33.28(-1.14%)
Nov 02, 2016 2921 2937 2894 2916 0 -11.34(-0.39%)
Nov 01, 2016 2948 2952 2910 2927 0 -17.20(-0.58%)
Oct 31, 2016 2944 2961 2914 2944 0 +3.06(+0.10%)
Oct 28, 2016 2825 2972 2820 2941 0 +167.56(+6.04%)
Oct 27, 2016 2809 2833 2768 2774 0 -18.67(-0.67%)
Oct 26, 2016 2781 2809 2766 2792 0 +10.45(+0.38%)
Oct 25, 2016 2777 2789 2759 2782 0 +7.97(+0.29%)
Oct 24, 2016 2794 2805 2761 2774 0 -1.18(-0.04%)
Oct 21, 2016 2757 2780 2729 2775 0 +14.65(+0.53%)
Oct 20, 2016 2773 2782 2751 2760 0 -11.48(-0.41%)
Oct 19, 2016 2788 2795 2756 2772 0 -16.36(-0.59%)
Oct 18, 2016 2807 2816 2780 2788 0 -2.78(-0.10%)
Oct 17, 2016 2777 2796 2766 2791 0 +13.74(+0.49%)
Oct 14, 2016 2764 2798 2761 2777 0 +22.12(+0.80%)
Oct 13, 2016 2723 2764 2709 2755 0 +21.15(+0.77%)
Oct 12, 2016 2725 2745 2719 2734 0 +11.31(+0.42%)
Oct 11, 2016 2754 2760 2713 2723 0 -28.17(-1.02%)
Oct 10, 2016 2744 2780 2738 2751 0 +9.68(+0.35%)
Oct 07, 2016 2741 2741 2712 2741 0 +4.45(+0.16%)
Oct 06, 2016 2714 2752 2711 2737 0 +17.38(+0.64%)
Oct 05, 2016 2723 2739 2709 2719 0 -2.46(-0.09%)
Oct 04, 2016 2735 2751 2716 2722 0 -2.16(-0.08%)
Sep 26, 2016 2729 2748 2719 2724 0 -13.60(-0.50%)
Sep 23, 2016 2739 2790 2709 2738 0 -13.10(-0.48%)
Sep 22, 2016 2756 2773 2734 2751 0 -0.15(-0.01%)
Sep 21, 2016 2728 2760 2718 2751 0 +22.45(+0.82%)
Sep 20, 2016 2732 2747 2725 2728 0 -0.21(-0.01%)
Sep 19, 2016 2736 2749 2719 2729 0 +4.24(+0.16%)
Sep 16, 2016 2740 2754 2716 2724 0 -15.27(-0.56%)
Sep 15, 2016 2726 2751 2715 2740 0 +5.71(+0.21%)
Sep 14, 2016 2747 2754 2723 2734 0 -2.43(-0.09%)
Sep 13, 2016 2771 2776 2734 2736 0 -43.22(-1.55%)
Sep 12, 2016 2758 2789 2732 2780 0 +30.63(+1.11%)
Sep 09, 2016 2803 2806 2746 2749 0 -66.01(-2.35%)
Sep 08, 2016 2839 2845 2809 2815 0 -24.78(-0.87%)
Sep 07, 2016 2851 2858 2828 2840 0 -14.16(-0.50%)
Sep 06, 2016 2850 2860 2832 2854 0 +13.44(+0.47%)
Sep 02, 2016 2840 2840 2840 2840 0 -2.18(-0.08%)
Sep 01, 2016 2854 2866 2834 2843 0 -4.86(-0.17%)
Aug 31, 2016 2852 2884 2833 2847 0 +2.42(+0.09%)
Aug 30, 2016 2834 2862 2817 2845 0 -293.31(-9.35%)
Aug 29, 2016 3104 3147 3104 3138 0 +26.21(+0.84%)
Aug 26, 2016 3122 3158 3104 3112 0 -4.57(-0.15%)
Aug 25, 2016 3113 3143 3106 3117 0 +5.12(+0.16%)
Aug 24, 2016 3158 3162 3108 3112 0 -53.55(-1.69%)
Aug 23, 2016 3174 3191 3153 3165 0 -21.38(-0.67%)
Aug 22, 2016 3173 3195 3164 3186 0 +5.95(+0.19%)
Aug 19, 2016 3158 3194 3140 3181 0 +18.89(+0.60%)
Aug 18, 2016 3165 3186 3129 3162 0 +2.97(+0.09%)
Aug 17, 2016 3115 3168 3105 3159 0 +48.46(+1.56%)
Aug 16, 2016 3109 3123 3095 3110 0 -10.48(-0.34%)
Aug 15, 2016 3110 3146 3098 3121 0 +11.75(+0.38%)
Aug 12, 2016 3123 3142 3108 3109 0 -18.43(-0.59%)
Aug 11, 2016 3121 3147 3097 3127 0 +9.90(+0.32%)
Aug 10, 2016 3088 3130 3082 3117 0 +34.92(+1.13%)
Aug 09, 2016 3086 3104 3078 3083 0 -8.58(-0.28%)
Aug 08, 2016 3114 3123 3072 3091 0 -24.26(-0.78%)
Aug 05, 2016 3096 3127 3086 3115 0 +24.76(+0.80%)
Aug 04, 2016 3089 3111 3073 3091 0 +8.13(+0.26%)
Aug 03, 2016 3119 3125 3060 3083 0 -36.17(-1.16%)
Aug 02, 2016 3087 3137 3063 3119 0 +25.82(+0.83%)
Aug 01, 2016 3057 3106 3039 3093 0 -5.60(-0.18%)
Jul 29, 2016 3102 3131 3077 3098 0 -10.64(-0.34%)
Jul 28, 2016 3066 3134 3032 3109 0 +75.17(+2.48%)
Jul 27, 2016 3080 3080 3029 3034 0 -34.09(-1.11%)
Jul 26, 2016 3102 3118 3055 3068 0 -33.38(-1.08%)
Jul 25, 2016 3089 3115 3083 3101 0 +21.18(+0.69%)
Jul 22, 2016 3074 3092 3064 3080 0 +4.42(+0.14%)
Jul 21, 2016 3070 3085 3047 3076 0 +12.73(+0.42%)
Jul 20, 2016 3061 3074 3044 3063 0 -4.88(-0.16%)
Jul 19, 2016 3068 3079 3050 3068 0 -3.63(-0.12%)
Jul 18, 2016 3094 3113 3056 3072 0 -29.62(-0.96%)
Jul 15, 2016 3046 3136 3029 3101 0 +63.94(+2.11%)
Jul 14, 2016 3053 3081 3029 3037 0 -3.02(-0.10%)
Jul 13, 2016 3049 3078 3032 3040 0 -11.70(-0.38%)
Jul 12, 2016 3090 3102 3050 3052 0 -32.18(-1.04%)
Jul 11, 2016 3096 3152 3071 3084 0 -13.62(-0.44%)
Jul 08, 2016 3098 3101 3076 3098 0 +21.80(+0.71%)
Jul 07, 2016 3074 3100 3045 3076 0 +21.34(+0.70%)
Jul 06, 2016 3055 3055 3055 3055 0 -36.26(-1.17%)
Jul 05, 2016 3085 3163 3053 3091 0 -43.65(-1.39%)
Jul 01, 2016 3135 3135 3135 3135 0 -34.24(-1.08%)
Jun 30, 2016 2766 3275 2759 3169 0 +412.76(+14.98%)
Jun 29, 2016 2751 2760 2725 2756 0 +32.20(+1.18%)
Jun 28, 2016 2743 2753 2696 2724 0 -13.85(-0.51%)
Jun 27, 2016 2745 2749 2713 2738 0 -26.64(-0.96%)
Jun 24, 2016 2709 2783 2699 2764 0 +7.70(+0.28%)
Jun 23, 2016 2772 2777 2731 2757 0 +1.53(+0.06%)
Jun 22, 2016 2760 2767 2743 2755 0 -4.12(-0.15%)
Jun 21, 2016 2752 2767 2738 2759 0 +17.08(+0.62%)
Jun 20, 2016 2752 2774 2737 2742 0 -6.15(-0.22%)
Jun 17, 2016 2735 2752 2703 2748 0 +12.61(+0.46%)
Jun 16, 2016 2715 2739 2704 2736 0 +18.85(+0.69%)
Jun 15, 2016 2729 2741 2698 2717 0 -10.36(-0.38%)
Jun 14, 2016 2693 2737 2678 2727 0 +23.53(+0.87%)
Jun 13, 2016 2724 2743 2701 2704 0 -34.59(-1.26%)
Jun 10, 2016 2734 2765 2707 2738 0 -7.03(-0.26%)
Jun 09, 2016 2678 2759 2667 2745 0 +63.49(+2.37%)
Jun 08, 2016 2664 2687 2644 2682 0 +18.60(+0.70%)
Jun 07, 2016 2659 2676 2651 2663 0 +6.58(+0.25%)
Jun 06, 2016 2655 2680 2637 2657 0 +2.51(+0.09%)
Jun 03, 2016 2626 2663 2625 2654 0 +31.43(+1.20%)
Jun 02, 2016 2623 2629 2598 2623 0 -5.27(-0.20%)
Jun 01, 2016 2622 2643 2605 2628 0 +8.83(+0.34%)
May 31, 2016 2618 2637 2591 2619 0 +6.06(+0.23%)
May 27, 2016 2613 2613 2613 2613 0 +11.16(+0.43%)
May 26, 2016 2586 2620 2577 2602 0 +20.38(+0.79%)
May 25, 2016 2588 2597 2568 2582 0 -1.34(-0.05%)
May 24, 2016 2570 2597 2558 2583 0 +18.21(+0.71%)
May 23, 2016 2554 2587 2546 2565 0 -4.54(-0.18%)
May 20, 2016 2567 2574 2551 2569 0 +11.07(+0.43%)
May 19, 2016 2528 2559 2515 2558 0 +19.08(+0.75%)
May 18, 2016 2551 2573 2524 2539 0 -26.18(-1.02%)
May 17, 2016 2609 2623 2554 2565 0 -51.68(-1.97%)
May 16, 2016 2607 2626 2600 2617 0 +8.05(+0.31%)
May 13, 2016 2622 2637 2601 2609 0 -17.02(-0.65%)
May 12, 2016 2607 2631 2593 2626 0 +27.27(+1.05%)
May 11, 2016 2615 2631 2583 2599 0 -20.92(-0.80%)
May 10, 2016 2606 2625 2599 2620 0 +24.82(+0.96%)
May 09, 2016 2583 2614 2571 2595 0 +15.11(+0.59%)
May 06, 2016 2576 2586 2539 2580 0 -4.72(-0.18%)
May 05, 2016 2594 2620 2576 2584 0 -9.05(-0.35%)
May 04, 2016 2591 2614 2576 2593 0 -11.63(-0.45%)
May 03, 2016 2625 2652 2598 2605 0 -29.77(-1.13%)
May 02, 2016 2623 2644 2610 2635 0 +10.93(+0.42%)
Apr 29, 2016 2593 2635 2579 2624 0 +31.43(+1.21%)
Apr 28, 2016 2563 2609 2553 2592 0 +19.39(+0.75%)
Apr 27, 2016 2544 2580 2530 2573 0 +35.77(+1.41%)
Apr 26, 2016 2499 2547 2490 2537 0 -40.53(-1.57%)
Apr 25, 2016 2556 2597 2545 2578 0 +18.44(+0.72%)
Apr 22, 2016 2536 2560 2525 2559 0 +26.73(+1.06%)
Apr 21, 2016 2578 2594 2532 2533 0 -48.57(-1.88%)
Apr 20, 2016 2614 2638 2570 2581 0 -75.44(-2.84%)
Apr 19, 2016 2645 2671 2634 2657 0 +17.04(+0.65%)
Apr 18, 2016 2626 2648 2620 2640 0 +10.45(+0.40%)
Apr 15, 2016 2592 2631 2579 2629 0 +39.31(+1.52%)
Apr 14, 2016 2591 2608 2581 2590 0 -1.18(-0.05%)
Apr 13, 2016 2592 2600 2570 2591 0 +3.45(+0.13%)
Apr 12, 2016 2564 2597 2553 2588 0 +20.43(+0.80%)
Apr 11, 2016 2580 2594 2564 2567 0 -5.26(-0.20%)
Apr 08, 2016 2554 2575 2547 2572 0 +27.30(+1.07%)
Apr 07, 2016 2549 2561 2517 2545 0 -21.35(-0.83%)
Apr 06, 2016 2554 2576 2537 2566 0 +12.60(+0.49%)
Apr 05, 2016 2593 2599 2544 2554 0 -32.67(-1.26%)
Apr 04, 2016 2629 2638 2581 2586 0 -39.23(-1.49%)
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.