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

Dairy Products Sector (CIX: MSECTOR344 )

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 30, 2009 1133 1150 1071 1086 0 -38.24(-3.40%)
Oct 29, 2009 1069 1138 1061 1125 0 +68.19(+6.45%)
Oct 28, 2009 1092 1105 1047 1056 0 -45.03(-4.09%)
Oct 27, 2009 1123 1131 1092 1102 0 -17.88(-1.60%)
Oct 26, 2009 1144 1166 1112 1119 0 -26.01(-2.27%)
Oct 23, 2009 1164 1172 1141 1145 0 -19.92(-1.71%)
Oct 22, 2009 1144 1174 1120 1165 0 +22.00(+1.92%)
Oct 21, 2009 1151 1177 1135 1143 0 -6.44(-0.56%)
Oct 20, 2009 1145 1159 1138 1150 0 -4.43(-0.38%)
Oct 19, 2009 1152 1175 1142 1154 0 -1.78(-0.15%)
Oct 16, 2009 1162 1183 1136 1156 0 -11.56(-0.99%)
Oct 15, 2009 1172 1195 1149 1168 0 -14.05(-1.19%)
Oct 14, 2009 1186 1204 1164 1182 0 +2.42(+0.21%)
Oct 13, 2009 1179 1196 1155 1179 0 -8.32(-0.70%)
Oct 12, 2009 1217 1227 1179 1187 0 -11.33(-0.95%)
Oct 09, 2009 1181 1213 1175 1199 0 +19.54(+1.66%)
Oct 08, 2009 1172 1192 1159 1179 0 +20.66(+1.78%)
Oct 07, 2009 1132 1169 1128 1159 0 +29.22(+2.59%)
Oct 06, 2009 1136 1156 1117 1129 0 +0.44(+0.04%)
Oct 05, 2009 1101 1145 1093 1129 0 +20.74(+1.87%)
Oct 02, 2009 1072 1116 1072 1108 0 +10.22(+0.93%)
Oct 01, 2009 1111 1123 1079 1098 0 -6.58(-0.60%)
Sep 30, 2009 1098 1119 1084 1105 0 -0.83(-0.08%)
Sep 29, 2009 1102 1126 1090 1105 0 -6.88(-0.62%)
Sep 28, 2009 1082 1120 1075 1112 0 +31.90(+2.95%)
Sep 25, 2009 1087 1097 1072 1080 0 -21.01(-1.91%)
Sep 24, 2009 1113 1126 1093 1101 0 -10.68(-0.96%)
Sep 23, 2009 1112 1131 1099 1112 0 -8.14(-0.73%)
Sep 22, 2009 1118 1143 1113 1120 0 -1.72(-0.15%)
Sep 21, 2009 1113 1145 1101 1122 0 -7.65(-0.68%)
Sep 18, 2009 1092 1136 1089 1130 0 +27.24(+2.47%)
Sep 17, 2009 1098 1126 1088 1102 0 +30.74(+2.87%)
Sep 16, 2009 1076 1106 1061 1072 0 -10.49(-0.97%)
Sep 15, 2009 1084 1091 1066 1082 0 -1.93(-0.18%)
Sep 14, 2009 1068 1090 1064 1084 0 -0.50(-0.05%)
Sep 11, 2009 1083 1102 1070 1085 0 +2.55(+0.24%)
Sep 10, 2009 1070 1090 1060 1082 0 +10.18(+0.95%)
Sep 09, 2009 1067 1087 1055 1072 0 +8.28(+0.78%)
Sep 08, 2009 1094 1108 1045 1064 0 -29.29(-2.68%)
Sep 04, 2009 1093 1093 1093 0 +9.75(+0.90%)
Sep 03, 2009 1026 1088 1018 1083 0 +57.65(+5.62%)
Sep 02, 2009 1027 1043 1011 1025 0 -6.31(-0.61%)
Sep 01, 2009 1083 1102 1023 1032 0 -57.52(-5.28%)
Aug 31, 2009 1088 1105 1072 1089 0 -12.94(-1.17%)
Aug 28, 2009 1100 1113 1080 1102 0 -1.42(-0.13%)
Aug 27, 2009 1092 1108 1077 1104 0 -3.95(-0.36%)
Aug 26, 2009 1075 1116 1075 1108 0 +19.63(+1.80%)
Aug 25, 2009 1092 1115 1063 1088 0 -2.58(-0.24%)
Aug 24, 2009 1090 1111 1066 1090 0 -0.09(-0.01%)
Aug 21, 2009 1090 1103 1071 1091 0 +26.44(+2.48%)
Aug 20, 2009 1062 1072 1043 1064 0 +11.90(+1.13%)
Aug 19, 2009 1041 1065 1034 1052 0 -10.44(-0.98%)
Aug 18, 2009 1047 1073 1038 1063 0 -0.53(-0.05%)
Aug 17, 2009 1073 1089 1035 1063 0 -35.15(-3.20%)
Aug 14, 2009 1111 1122 1084 1098 0 -2.86(-0.26%)
Aug 13, 2009 1083 1112 1065 1101 0 +14.54(+1.34%)
Aug 12, 2009 1041 1106 1034 1087 0 +31.94(+3.03%)
Aug 11, 2009 1048 1065 1034 1055 0 -9.33(-0.88%)
Aug 10, 2009 1073 1105 1052 1064 0 -15.99(-1.48%)
Aug 07, 2009 1085 1103 1073 1080 0 -6.47(-0.60%)
Aug 06, 2009 1124 1143 1068 1087 0 -33.08(-2.95%)
Aug 05, 2009 1145 1178 1093 1120 0 -52.69(-4.49%)
Aug 04, 2009 1178 1204 1163 1172 0 -13.90(-1.17%)
Aug 03, 2009 1174 1205 1167 1186 0 +16.29(+1.39%)
Jul 31, 2009 1156 1186 1149 1170 0 +3.20(+0.27%)
Jul 30, 2009 1168 1188 1160 1167 0 +3.25(+0.28%)
Jul 29, 2009 1173 1179 1141 1163 0 -13.40(-1.14%)
Jul 28, 2009 1169 1185 1155 1177 0 -3.02(-0.26%)
Jul 27, 2009 1159 1197 1144 1180 0 +15.28(+1.31%)
Jul 24, 2009 1137 1182 1131 1165 0 +22.30(+1.95%)
Jul 23, 2009 1105 1160 1105 1142 0 +40.15(+3.64%)
Jul 22, 2009 1073 1108 1071 1102 0 +11.99(+1.10%)
Jul 21, 2009 1094 1115 1068 1090 0 +22.99(+2.15%)
Jun 26, 2009 1035 1074 1013 1067 0 +36.00(+3.49%)
Jun 25, 2009 1017 1037 1010 1031 0 +14.36(+1.41%)
Jun 24, 2009 1011 1035 1001 1017 0 +6.02(+0.60%)
Jun 23, 2009 988.51 1041 978.48 1011 0 +24.62(+2.50%)
Jun 22, 2009 1035 1039 971.62 986.18 0 -51.37(-4.95%)
Jun 19, 2009 1059 1079 1011 1038 0 +2.24(+0.22%)
Jun 18, 2009 1005 1049 992.45 1035 0 +28.56(+2.84%)
Jun 17, 2009 1025 1041 991.14 1007 0 -9.69(-0.95%)
Jun 16, 2009 1047 1053 1006 1016 0 -49.41(-4.64%)
Jun 15, 2009 1086 1095 1042 1066 0 -34.50(-3.14%)
Jun 12, 2009 1104 1116 1072 1100 0 -3.02(-0.27%)
Jun 11, 2009 1060 1117 1057 1103 0 +46.13(+4.36%)
Jun 10, 2009 1074 1086 1040 1057 0 +10.71(+1.02%)
Jun 09, 2009 1009 1062 1005 1047 0 +38.60(+3.83%)
Jun 08, 2009 1014 1024 994.84 1008 0 -14.32(-1.40%)
Jun 05, 2009 1045 1051 1011 1022 0 -13.64(-1.32%)
Jun 04, 2009 1053 1061 1017 1036 0 +9.02(+0.88%)
Jun 03, 2009 1045 1051 1003 1027 0 -31.24(-2.95%)
Jun 02, 2009 1055 1088 1039 1058 0 +0.45(+0.04%)
Jun 01, 2009 1036 1073 1018 1058 0 +35.21(+3.44%)
May 29, 2009 1001 1032 983.77 1022 0 +30.89(+3.12%)
May 28, 2009 1004 1018 971.29 991.56 0 -5.11(-0.51%)
May 27, 2009 981.28 1043 977.63 996.67 0 +1.88(+0.19%)
May 26, 2009 956.59 1009 939.03 994.79 0 +39.23(+4.11%)
May 25, 2009 960.10 974.50 934.76 955.56 0 +0.00(+0.00%)
May 22, 2009 960.10 974.50 934.76 955.56 0 +2.99(+0.31%)
May 21, 2009 959.17 974.28 933.44 952.56 0 -12.97(-1.34%)
May 20, 2009 988.45 1013 950.60 965.54 0 -22.37(-2.26%)
May 19, 2009 954.58 1010 940.50 987.91 0 +38.94(+4.10%)
May 18, 2009 933.47 959.50 919.50 948.97 0 +27.56(+2.99%)
May 15, 2009 899.82 949.58 883.10 921.41 0 +31.57(+3.55%)
May 14, 2009 862.63 897.86 856.76 889.84 0 +25.49(+2.95%)
May 13, 2009 855.22 879.17 836.39 864.35 0 -4.37(-0.50%)
May 12, 2009 853.06 891.92 843.40 868.73 0 +1.00(+0.11%)
May 11, 2009 861.92 891.17 846.38 867.73 0 +3.70(+0.43%)
May 08, 2009 852.55 870.74 829.68 864.03 0 +22.43(+2.66%)
May 07, 2009 889.01 900.73 829.28 841.61 0 -38.21(-4.34%)
May 06, 2009 909.32 917.40 865.71 879.81 0 -10.54(-1.18%)
May 05, 2009 925.74 931.83 881.48 890.35 0 -25.50(-2.78%)
May 04, 2009 919.96 950.71 900.66 915.85 0 +13.16(+1.46%)
May 01, 2009 907.35 933.95 867.69 902.70 0 -24.84(-2.68%)
Apr 30, 2009 923.59 941.22 907.19 927.53 0 +9.35(+1.02%)
Apr 29, 2009 897.53 923.83 883.50 918.18 0 +36.40(+4.13%)
Apr 28, 2009 878.97 905.95 861.56 881.78 0 -3.30(-0.37%)
Apr 27, 2009 894.88 905.26 871.22 885.08 0 -17.72(-1.96%)
Apr 24, 2009 876.97 906.38 869.26 902.80 0 +27.16(+3.10%)
Apr 23, 2009 875.87 884.69 854.49 875.63 0 +10.17(+1.17%)
Apr 22, 2009 869.86 891.26 859.89 865.46 0 -5.47(-0.63%)
Apr 21, 2009 852.60 893.73 843.16 870.93 0 +18.13(+2.13%)
Apr 20, 2009 869.24 878.82 844.23 852.80 0 -27.90(-3.17%)
Apr 17, 2009 895.28 908.69 863.12 880.71 0 -18.04(-2.01%)
Apr 16, 2009 851.64 912.40 832.82 898.75 0 +44.33(+5.19%)
Apr 15, 2009 839.91 865.72 822.53 854.42 0 +8.54(+1.01%)
Apr 14, 2009 865.76 879.51 830.71 845.89 0 -26.84(-3.08%)
Apr 13, 2009 895.14 904.27 857.43 872.73 0 -20.91(-2.34%)
Apr 10, 2009 848.18 905.31 837.59 893.64 0 +0.00(+0.00%)
Apr 09, 2009 848.18 905.31 837.59 893.64 0 +51.73(+6.14%)
Apr 08, 2009 826.23 848.39 821.02 841.91 0 +19.68(+2.39%)
Apr 07, 2009 823.74 838.25 807.32 822.23 0 -9.32(-1.12%)
Apr 06, 2009 839.24 846.32 808.76 831.55 0 -15.78(-1.86%)
Apr 03, 2009 833.56 866.55 819.72 847.34 0 +19.11(+2.31%)
Apr 02, 2009 816.70 859.01 806.80 828.22 0 +23.67(+2.94%)
Apr 01, 2009 771.18 815.52 757.93 804.55 0 +25.78(+3.31%)
Mar 31, 2009 772.09 799.01 761.61 778.77 0 +14.93(+1.95%)
Mar 30, 2009 779.70 792.47 740.81 763.85 0 -24.96(-3.16%)
Mar 27, 2009 797.31 813.53 767.09 788.81 0 -12.14(-1.52%)
Mar 26, 2009 811.34 821.89 776.75 800.95 0 -1.59(-0.20%)
Mar 25, 2009 800.62 834.06 751.64 802.54 0 -9.65(-1.19%)
Mar 24, 2009 785.36 826.41 771.77 812.20 0 +19.70(+2.49%)
Mar 23, 2009 771.98 794.67 764.58 792.50 0 +51.66(+6.97%)
Mar 20, 2009 761.31 774.26 731.59 740.84 0 -17.73(-2.34%)
Mar 19, 2009 765.78 791.33 741.75 758.57 0 -9.74(-1.27%)
Mar 18, 2009 779.44 791.59 750.31 768.31 0 -13.40(-1.71%)
Mar 17, 2009 775.29 799.66 760.96 781.70 0 -8.33(-1.05%)
Mar 16, 2009 804.50 835.17 775.04 790.03 0 -15.35(-1.91%)
Mar 13, 2009 799.17 825.49 784.98 805.38 0 +13.27(+1.68%)
Mar 12, 2009 757.74 795.67 749.70 792.11 0 +31.96(+4.20%)
Mar 11, 2009 762.41 782.65 744.11 760.14 0 -2.27(-0.30%)
Mar 10, 2009 753.52 776.45 738.69 762.41 0 +29.92(+4.09%)
Mar 09, 2009 738.73 756.82 720.87 732.49 0 -12.60(-1.69%)
Mar 06, 2009 739.34 767.90 720.71 745.09 0 +11.27(+1.54%)
Mar 05, 2009 761.35 776.47 721.22 733.83 0 -42.73(-5.50%)
Mar 04, 2009 754.25 805.93 746.31 776.56 0 +35.49(+4.79%)
Mar 03, 2009 758.58 778.58 731.35 741.07 0 -12.68(-1.68%)
Mar 02, 2009 778.73 789.51 733.07 753.75 0 -37.46(-4.73%)
Feb 27, 2009 765.62 809.22 756.75 791.21 0 +19.06(+2.47%)
Feb 26, 2009 798.64 829.46 758.81 772.15 0 -9.25(-1.18%)
Feb 25, 2009 775.66 805.89 756.72 781.40 0 +1.08(+0.14%)
Feb 24, 2009 744.66 789.81 737.41 780.32 0 +39.46(+5.33%)
Feb 23, 2009 781.58 786.73 732.33 740.87 0 -31.77(-4.11%)
Feb 20, 2009 775.01 795.69 750.05 772.63 0 -12.70(-1.62%)
Feb 19, 2009 781.08 818.84 775.20 785.34 0 -9.66(-1.22%)
Feb 18, 2009 793.94 804.18 770.19 795.00 0 +6.76(+0.86%)
Feb 17, 2009 789.59 807.75 759.88 788.24 0 -30.29(-3.70%)
Feb 16, 2009 814.58 845.80 806.39 818.52 0 +0.00(+0.00%)
Feb 13, 2009 814.58 845.80 806.39 818.52 0 +6.26(+0.77%)
Feb 12, 2009 812.42 836.91 773.96 812.27 0 -17.75(-2.14%)
Feb 11, 2009 803.39 842.67 791.11 830.02 0 +54.13(+6.98%)
Feb 10, 2009 786.05 807.11 755.28 775.89 0 -15.84(-2.00%)
Feb 09, 2009 788.95 825.14 769.63 791.73 0 +6.30(+0.80%)
Feb 06, 2009 754.11 791.55 742.96 785.43 0 +32.68(+4.34%)
Feb 05, 2009 758.68 774.22 734.62 752.76 0 -7.84(-1.03%)
Feb 04, 2009 773.50 790.84 748.39 760.60 0 -8.84(-1.15%)
Feb 03, 2009 752.34 779.16 737.65 769.44 0 +27.33(+3.68%)
Feb 02, 2009 743.13 761.06 724.66 742.11 0 -4.29(-0.57%)
Jan 30, 2009 771.03 782.44 736.28 746.40 0 -26.14(-3.38%)
Jan 29, 2009 785.20 800.89 760.58 772.54 0 -19.18(-2.42%)
Jan 28, 2009 783.52 802.49 768.58 791.72 0 +19.45(+2.52%)
Jan 27, 2009 777.99 796.75 761.20 772.27 0 -5.13(-0.66%)
Jan 26, 2009 761.97 795.20 753.15 777.40 0 +19.65(+2.59%)
Jan 23, 2009 729.79 764.93 719.65 757.76 0 +14.11(+1.90%)
Jan 22, 2009 741.60 755.65 723.17 743.64 0 -10.48(-1.39%)
Jan 21, 2009 717.90 757.60 706.59 754.12 0 +51.12(+7.27%)
Jan 20, 2009 728.13 737.25 694.70 703.01 0 -30.15(-4.11%)
Jan 19, 2009 739.60 751.15 713.83 733.15 0 +0.00(+0.00%)
Jan 16, 2009 739.60 751.15 713.83 733.15 0 -2.04(-0.28%)
Jan 15, 2009 728.85 748.92 700.03 735.20 0 +4.64(+0.63%)
Jan 14, 2009 747.12 763.08 724.98 730.56 0 -37.63(-4.90%)
Jan 13, 2009 765.58 775.33 749.49 768.19 0 +3.65(+0.48%)
Jan 12, 2009 789.18 799.41 757.51 764.54 0 -20.34(-2.59%)
Jan 09, 2009 810.47 816.82 777.05 784.88 0 -24.73(-3.05%)
Jan 08, 2009 821.85 838.03 784.98 809.61 0 -10.08(-1.23%)
Jan 07, 2009 827.45 848.19 804.55 819.69 0 -16.64(-1.99%)
Jan 06, 2009 811.87 858.20 792.28 836.33 0 +39.34(+4.94%)
Jan 05, 2009 787.32 831.34 775.81 796.99 0 +3.93(+0.50%)
Jan 02, 2009 755.55 807.94 752.18 793.06 0 +41.50(+5.52%)
Jan 01, 2009 738.73 772.16 709.11 751.56 0 +0.00(+0.00%)
Dec 31, 2008 738.73 772.16 709.11 751.56 0 +15.64(+2.13%)
Dec 30, 2008 716.44 747.10 703.79 735.91 0 +23.30(+3.27%)
Dec 29, 2008 731.94 739.72 693.52 712.62 0 -20.40(-2.78%)
Dec 26, 2008 734.73 749.50 718.60 733.01 0 +2.39(+0.33%)
Dec 25, 2008 718.12 735.10 695.05 730.63 0 +0.00(+0.00%)
Dec 24, 2008 718.12 735.10 695.05 730.63 0 +15.36(+2.15%)
Dec 23, 2008 737.97 760.79 708.38 715.27 0 -17.38(-2.37%)
Dec 22, 2008 736.02 752.48 705.78 732.65 0 -8.44(-1.14%)
Dec 19, 2008 736.98 764.43 718.30 741.09 0 +14.31(+1.97%)
Dec 18, 2008 730.11 754.58 710.23 726.78 0 +4.86(+0.67%)
Dec 17, 2008 714.67 739.11 691.48 721.92 0 +4.13(+0.58%)
Dec 16, 2008 679.84 725.17 663.50 717.78 0 +43.76(+6.49%)
Dec 15, 2008 697.83 708.06 654.73 674.02 0 -21.92(-3.15%)
Dec 12, 2008 655.10 707.66 645.48 695.94 0 +10.36(+1.51%)
Dec 11, 2008 724.64 746.75 673.01 685.59 0 -51.32(-6.96%)
Dec 10, 2008 721.39 744.30 707.83 736.91 0 +27.17(+3.83%)
Dec 09, 2008 715.68 746.14 689.07 709.74 0 -8.15(-1.13%)
Dec 08, 2008 670.24 725.02 657.87 717.89 0 +63.79(+9.75%)
Dec 05, 2008 603.99 656.79 593.41 654.09 0 +43.98(+7.21%)
Dec 04, 2008 631.74 646.26 596.08 610.12 0 -36.04(-5.58%)
Dec 03, 2008 624.42 649.52 602.91 646.15 0 +29.48(+4.78%)
Dec 02, 2008 585.85 634.56 576.34 616.67 0 +30.81(+5.26%)
Dec 01, 2008 643.26 649.47 580.37 585.86 0 -79.55(-11.95%)
Nov 28, 2008 647.42 677.53 626.88 665.41 0 +15.84(+2.44%)
Nov 27, 2008 577.50 655.16 555.26 649.56 0 +0.00(+0.00%)
Nov 26, 2008 577.50 655.16 555.26 649.56 0 +67.86(+11.66%)
Nov 25, 2008 623.91 633.20 552.51 581.71 0 -35.18(-5.70%)
Nov 24, 2008 517.89 626.88 503.22 616.89 0 +109.74(+21.64%)
Nov 21, 2008 544.97 560.94 474.39 507.14 0 -29.58(-5.51%)
Nov 20, 2008 574.47 578.04 532.97 536.73 0 -45.46(-7.81%)
Nov 19, 2008 613.34 630.87 578.58 582.19 0 -31.81(-5.18%)
Nov 18, 2008 617.90 635.36 589.87 614.00 0 -2.49(-0.40%)
Nov 17, 2008 626.18 651.83 598.66 616.49 0 -25.59(-3.98%)
Nov 14, 2008 654.53 696.60 626.21 642.08 0 -17.38(-2.64%)
Nov 13, 2008 639.96 680.55 588.10 659.46 0 +21.25(+3.33%)
Nov 12, 2008 723.66 734.50 619.27 638.21 0 -102.35(-13.82%)
Nov 11, 2008 778.01 804.06 710.06 740.57 0 -58.18(-7.28%)
Nov 10, 2008 806.11 828.53 777.27 798.75 0 +8.45(+1.07%)
Nov 07, 2008 786.09 811.00 752.40 790.30 0 +23.73(+3.10%)
Nov 06, 2008 826.85 842.37 752.50 766.58 0 -71.19(-8.50%)
Nov 05, 2008 920.41 925.70 824.08 837.77 0 -84.51(-9.16%)
Nov 04, 2008 941.62 966.75 825.68 922.28 0 -61.53(-6.25%)
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.