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 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%)
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.