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 31, 2011 354.68 359.86 343.80 346.64 0 -14.86(-4.11%)
Oct 28, 2011 359.48 368.26 356.67 361.50 0 -5.06(-1.38%)
Oct 27, 2011 349.07 384.00 347.87 366.56 0 +22.57(+6.56%)
Oct 26, 2011 329.16 345.95 329.96 343.99 0 +12.26(+3.70%)
Oct 25, 2011 330.93 338.01 324.73 331.72 0 -4.85(-1.44%)
Oct 24, 2011 322.26 339.42 327.70 336.57 0 +8.44(+2.57%)
Oct 21, 2011 330.68 338.53 324.93 328.12 0 +1.71(+0.52%)
Oct 20, 2011 327.54 330.70 319.45 326.42 0 -1.58(-0.48%)
Oct 19, 2011 335.00 336.81 326.23 328.00 0 -7.31(-2.18%)
Oct 18, 2011 319.68 340.93 325.29 335.31 0 +7.80(+2.38%)
Oct 17, 2011 325.00 337.67 325.42 327.51 0 -8.57(-2.55%)
Oct 14, 2011 336.81 342.01 331.03 336.09 0 +3.87(+1.16%)
Oct 13, 2011 328.96 339.45 328.96 332.22 0 -7.57(-2.23%)
Oct 12, 2011 335.90 348.45 337.78 339.79 0 -0.10(-0.03%)
Oct 11, 2011 333.70 340.91 331.31 339.89 0 +2.70(+0.80%)
Oct 10, 2011 329.54 337.45 325.05 337.19 0 +12.08(+3.72%)
Oct 07, 2011 318.86 333.64 318.96 325.11 0 +4.15(+1.29%)
Oct 06, 2011 305.02 321.48 310.77 320.96 0 +9.43(+3.03%)
Oct 05, 2011 308.38 315.38 301.60 311.53 0 +4.67(+1.52%)
Oct 04, 2011 288.51 308.96 286.11 306.86 0 +13.63(+4.65%)
Oct 03, 2011 307.77 315.44 291.23 293.23 0 -20.57(-6.56%)
Sep 30, 2011 314.19 324.13 309.09 313.80 0 -5.69(-1.78%)
Sep 29, 2011 322.30 327.21 309.33 319.50 0 +2.20(+0.69%)
Sep 28, 2011 314.96 332.06 315.47 317.29 0 -4.00(-1.25%)
Sep 27, 2011 322.03 329.44 317.35 321.30 0 +7.11(+2.26%)
Sep 26, 2011 302.76 315.64 302.09 314.19 0 +6.56(+2.13%)
Sep 23, 2011 295.36 316.00 290.88 307.63 0 +8.74(+2.92%)
Sep 22, 2011 281.03 302.28 279.30 298.89 0 +9.39(+3.24%)
Sep 21, 2011 298.42 304.78 289.29 289.50 0 -12.86(-4.25%)
Sep 20, 2011 301.16 312.79 301.25 302.36 0 -2.75(-0.90%)
Sep 19, 2011 301.02 310.71 301.48 305.11 0 -9.98(-3.17%)
Sep 16, 2011 312.97 320.83 309.42 315.08 0 +3.86(+1.24%)
Sep 15, 2011 308.07 315.64 302.48 311.22 0 +5.35(+1.75%)
Sep 14, 2011 295.94 309.27 293.23 305.87 0 +9.31(+3.14%)
Sep 13, 2011 290.83 298.56 289.92 296.56 0 +6.30(+2.17%)
Sep 12, 2011 288.07 293.99 282.75 290.26 0 -1.12(-0.38%)
Sep 09, 2011 283.89 295.81 286.65 291.38 0 -3.68(-1.25%)
Sep 08, 2011 297.39 302.27 293.40 295.06 0 -4.69(-1.57%)
Sep 07, 2011 293.88 302.75 289.37 299.76 0 +9.94(+3.43%)
Sep 06, 2011 276.18 293.68 280.85 289.81 0 -1.37(-0.47%)
Sep 02, 2011 291.18 291.18 291.18 0 -14.42(-4.72%)
Sep 01, 2011 313.20 318.13 303.35 305.60 0 -9.44(-3.00%)
Aug 31, 2011 312.05 319.84 310.23 315.04 0 +5.01(+1.61%)
Aug 30, 2011 315.34 316.79 304.90 310.04 0 -9.59(-3.00%)
Aug 29, 2011 306.01 320.99 303.80 319.62 0 +12.93(+4.22%)
Aug 26, 2011 289.06 308.33 292.96 306.69 0 +7.48(+2.50%)
Aug 25, 2011 313.87 319.98 298.26 299.21 0 -13.02(-4.17%)
Aug 24, 2011 300.21 324.08 305.37 312.23 0 +2.70(+0.87%)
Aug 23, 2011 295.44 311.60 300.69 309.53 0 +8.14(+2.70%)
Aug 22, 2011 312.28 314.54 293.61 301.39 0 -3.73(-1.22%)
Aug 19, 2011 298.36 314.96 304.33 305.12 0 -6.45(-2.07%)
Aug 18, 2011 310.76 322.52 305.79 311.57 0 -16.16(-4.93%)
Aug 17, 2011 326.28 337.97 322.26 327.73 0 -3.88(-1.17%)
Aug 16, 2011 318.28 336.72 323.19 331.62 0 -1.58(-0.47%)
Aug 15, 2011 338.88 340.33 328.81 333.20 0 +3.10(+0.94%)
Aug 12, 2011 321.09 336.27 323.75 330.10 0 +0.98(+0.30%)
Aug 11, 2011 314.75 335.18 321.72 329.12 0 +7.74(+2.41%)
Aug 10, 2011 325.51 338.34 319.17 321.38 0 -20.65(-6.04%)
Aug 09, 2011 334.49 344.37 318.58 342.03 0 +16.88(+5.19%)
Aug 08, 2011 327.15 343.69 317.94 325.15 0 -21.05(-6.08%)
Aug 05, 2011 359.66 365.40 331.13 346.19 0 +0.59(+0.17%)
Aug 04, 2011 364.80 378.30 344.51 345.60 0 -34.12(-8.99%)
Aug 03, 2011 370.50 384.43 369.31 379.72 0 +2.16(+0.57%)
Aug 02, 2011 378.79 389.48 377.34 377.56 0 -12.27(-3.15%)
Aug 01, 2011 391.58 401.45 385.04 389.83 0 -5.02(-1.27%)
Jul 29, 2011 391.61 404.91 391.32 394.85 0 -6.86(-1.71%)
Jul 28, 2011 396.69 413.64 399.08 401.71 0 -1.66(-0.41%)
Jul 27, 2011 400.54 413.10 399.81 403.36 0 -6.51(-1.59%)
Jul 26, 2011 413.36 425.00 408.29 409.88 0 -11.15(-2.65%)
Jul 25, 2011 421.08 431.89 417.66 421.02 0 -12.96(-2.99%)
Jul 22, 2011 428.81 439.20 425.03 433.98 0 +7.45(+1.75%)
Jul 21, 2011 414.66 427.60 411.67 426.53 0 +14.15(+3.43%)
Jul 20, 2011 406.04 417.78 409.76 412.37 0 -1.54(-0.37%)
Jul 19, 2011 400.22 415.36 405.32 413.91 0 +8.29(+2.04%)
Jul 18, 2011 408.97 420.89 403.19 405.62 0 -12.41(-2.97%)
Jul 15, 2011 412.42 424.56 409.99 418.03 0 -1.35(-0.32%)
Jul 14, 2011 419.21 434.00 417.82 419.38 0 -7.89(-1.85%)
Jul 13, 2011 426.59 438.89 425.37 427.27 0 -5.52(-1.28%)
Jul 12, 2011 423.57 441.84 426.83 432.80 0 -0.47(-0.11%)
Jul 11, 2011 429.18 440.94 431.63 433.27 0 -6.20(-1.41%)
Jul 08, 2011 437.39 448.79 437.06 439.47 0 -9.45(-2.11%)
Jul 07, 2011 443.84 452.32 446.84 448.93 0 +0.76(+0.17%)
Jul 06, 2011 441.31 451.30 445.89 448.16 0 +0.15(+0.03%)
Jul 05, 2011 438.21 453.05 444.05 448.01 0 +1.10(+0.25%)
Jul 01, 2011 446.91 446.91 446.91 0 +3.57(+0.80%)
Jun 30, 2011 443.20 447.79 439.75 443.35 0 +1.28(+0.29%)
Jun 29, 2011 433.04 451.53 439.38 442.07 0 -2.92(-0.66%)
Jun 28, 2011 444.86 450.74 436.05 444.98 0 +1.78(+0.40%)
Jun 27, 2011 436.39 447.15 434.44 443.20 0 +7.84(+1.80%)
Jun 24, 2011 431.01 445.78 431.17 435.36 0 -3.29(-0.75%)
Jun 23, 2011 431.50 444.88 428.47 438.65 0 -7.62(-1.71%)
Jun 22, 2011 444.47 454.19 445.03 446.28 0 -8.61(-1.89%)
Jun 21, 2011 448.73 456.81 445.56 454.89 0 +9.18(+2.06%)
Jun 20, 2011 444.32 449.33 442.58 445.71 0 -6.39(-1.41%)
Jun 17, 2011 446.29 459.26 447.78 452.10 0 +0.04(+0.01%)
Jun 16, 2011 438.92 456.03 444.67 452.06 0 +1.27(+0.28%)
Jun 15, 2011 449.99 463.74 441.90 450.79 0 -3.53(-0.78%)
Jun 14, 2011 441.40 462.20 444.59 454.33 0 +6.84(+1.53%)
Jun 13, 2011 437.89 457.53 445.44 447.49 0 -0.01(-0.00%)
Jun 10, 2011 449.80 460.52 440.22 447.50 0 -14.43(-3.12%)
Jun 09, 2011 449.05 464.73 435.58 461.93 0 +12.70(+2.83%)
Jun 08, 2011 463.36 465.89 445.81 449.23 0 -17.66(-3.78%)
Jun 07, 2011 465.09 476.01 464.68 466.89 0 -194.90(-29.45%)
Jun 06, 2011 247.73 666.72 659.54 661.79 0 -4.39(-0.66%)
Jun 03, 2011 243.97 668.92 659.73 666.18 0 +13.87(+2.13%)
May 24, 2011 647.93 658.53 645.52 652.32 0 +1.69(+0.26%)
May 23, 2011 645.57 655.35 640.81 650.62 0 -3.10(-0.47%)
May 20, 2011 658.81 660.85 651.91 653.73 0 -7.64(-1.15%)
May 19, 2011 658.83 664.67 656.37 661.36 0 +3.87(+0.59%)
May 18, 2011 649.43 661.68 647.25 657.49 0 +8.71(+1.34%)
May 17, 2011 654.87 663.47 642.91 648.78 0 -7.67(-1.17%)
May 16, 2011 660.47 663.12 654.56 656.45 0 -5.51(-0.83%)
May 13, 2011 665.03 673.92 658.01 661.96 0 +7.77(+1.19%)
May 12, 2011 650.71 660.58 648.76 654.19 0 -0.57(-0.09%)
May 11, 2011 654.43 659.59 649.01 654.76 0 -3.93(-0.60%)
May 10, 2011 654.21 665.11 648.15 658.69 0 +21.41(+3.36%)
May 09, 2011 634.28 639.32 628.01 637.28 0 +0.41(+0.06%)
May 06, 2011 648.56 651.34 633.47 636.87 0 -8.65(-1.34%)
May 05, 2011 645.53 653.97 641.44 645.52 0 -3.68(-0.57%)
May 04, 2011 651.07 655.54 645.94 649.20 0 -1.02(-0.16%)
May 03, 2011 648.44 653.54 644.33 650.22 0 +0.77(+0.12%)
May 02, 2011 650.54 652.85 648.23 649.45 0 -3.61(-0.55%)
Apr 29, 2011 638.92 655.39 637.06 653.06 0 +11.73(+1.83%)
Apr 28, 2011 636.83 642.57 632.92 641.33 0 +3.77(+0.59%)
Apr 27, 2011 633.27 640.20 632.43 637.56 0 +3.03(+0.48%)
Apr 26, 2011 628.82 636.53 626.48 634.54 0 +7.43(+1.18%)
Apr 25, 2011 629.27 633.48 624.55 627.11 0 +1.06(+0.17%)
Apr 21, 2011 625.99 631.43 619.95 626.05 0 +1.51(+0.24%)
Apr 20, 2011 630.11 631.83 618.40 624.54 0 -0.79(-0.13%)
Apr 19, 2011 620.67 628.26 618.23 625.33 0 +5.40(+0.87%)
Apr 18, 2011 616.19 624.98 614.39 619.93 0 -2.18(-0.35%)
Apr 15, 2011 617.69 625.44 616.18 622.11 0 +3.79(+0.61%)
Apr 14, 2011 616.74 620.50 615.84 618.32 0 -0.20(-0.03%)
Apr 13, 2011 623.48 624.23 615.63 618.51 0 -3.30(-0.53%)
Apr 12, 2011 618.91 624.66 614.96 621.81 0 -2.96(-0.47%)
Apr 11, 2011 626.53 627.87 622.59 624.77 0 -1.22(-0.19%)
Apr 08, 2011 629.24 630.69 623.37 625.98 0 -0.48(-0.08%)
Apr 07, 2011 622.12 630.04 619.01 626.47 0 +3.48(+0.56%)
Apr 06, 2011 623.69 629.88 617.10 622.99 0 -0.10(-0.02%)
Apr 05, 2011 611.75 624.33 611.10 623.09 0 +9.29(+1.51%)
Apr 04, 2011 620.15 621.77 610.89 613.79 0 -6.44(-1.04%)
Apr 01, 2011 621.29 626.38 614.48 620.24 0 -0.22(-0.04%)
Mar 31, 2011 618.68 624.39 616.33 620.46 0 +1.06(+0.17%)
Mar 30, 2011 620.43 623.17 615.36 619.40 0 -1.29(-0.21%)
Mar 29, 2011 622.51 624.97 617.05 620.68 0 -4.62(-0.74%)
Mar 28, 2011 627.35 629.58 623.03 625.30 0 -1.77(-0.28%)
Mar 25, 2011 623.89 632.75 621.17 627.07 0 +4.13(+0.66%)
Mar 24, 2011 622.55 626.56 618.10 622.94 0 +0.98(+0.16%)
Mar 23, 2011 621.95 624.45 618.85 621.96 0 -2.20(-0.35%)
Mar 22, 2011 618.67 627.06 617.05 624.16 0 +4.78(+0.77%)
Mar 21, 2011 619.47 621.85 615.90 619.38 0 +7.48(+1.22%)
Mar 18, 2011 611.84 616.43 606.83 611.90 0 +5.48(+0.90%)
Mar 17, 2011 611.58 615.05 601.85 606.43 0 +1.26(+0.21%)
Mar 16, 2011 602.48 608.62 598.39 605.17 0 -0.02(-0.00%)
Mar 15, 2011 603.22 609.15 602.30 605.19 0 -3.64(-0.60%)
Mar 14, 2011 610.22 613.21 605.84 608.83 0 -3.23(-0.53%)
Mar 11, 2011 607.08 615.36 602.37 612.06 0 +1.55(+0.25%)
Mar 10, 2011 611.01 616.85 606.62 610.52 0 -6.06(-0.98%)
Mar 09, 2011 616.15 622.56 614.83 616.57 0 +612.81(+16298.22%)
Mar 08, 2011 3.760 3.760 3.760 3.760 314 +0.00(+0.00%)
Mar 07, 2011 3.710 3.860 3.710 3.760 3,200 -0.16(-4.08%)
Mar 04, 2011 3.800 4.020 3.770 3.920 4,660 -0.04(-1.01%)
Mar 03, 2011 3.700 3.960 3.700 3.960 358,032 +0.26(+7.03%)
Mar 02, 2011 3.700 3.700 3.700 3.700 580 -605.10(-99.39%)
Mar 01, 2011 613.74 621.16 603.65 608.80 0 -7.38(-1.20%)
Feb 28, 2011 617.55 623.50 611.14 616.18 0 +3.72(+0.61%)
Feb 25, 2011 607.14 614.98 605.22 612.46 0 +5.56(+0.92%)
Feb 24, 2011 603.90 613.50 602.48 606.90 0 +0.38(+0.06%)
Feb 23, 2011 603.58 611.15 601.72 606.52 0 +1.74(+0.29%)
Feb 22, 2011 605.88 614.45 602.03 604.78 0 -6.31(-1.03%)
Feb 18, 2011 611.09 611.09 611.09 0 -1.06(-0.17%)
Feb 17, 2011 606.58 616.74 603.49 612.15 0 +1.95(+0.32%)
Feb 16, 2011 593.61 618.55 589.37 610.20 0 +8.96(+1.49%)
Feb 15, 2011 601.77 605.14 598.44 601.24 0 -1.78(-0.29%)
Feb 14, 2011 604.02 609.20 600.39 603.02 0 -1.67(-0.28%)
Feb 11, 2011 599.32 606.34 595.67 604.68 0 -1.78(-0.29%)
Feb 10, 2011 609.99 614.87 603.02 606.46 0 -5.41(-0.88%)
Feb 09, 2011 614.76 617.62 608.82 611.88 0 -4.78(-0.77%)
Feb 08, 2011 612.25 618.78 611.22 616.65 0 +0.64(+0.10%)
Feb 07, 2011 616.50 621.08 612.39 616.01 0 -0.26(-0.04%)
Feb 04, 2011 617.68 627.55 612.56 616.27 0 -3.27(-0.53%)
Feb 03, 2011 620.06 621.83 614.20 619.54 0 -1.83(-0.29%)
Feb 02, 2011 620.21 624.86 618.17 621.37 0 -1.97(-0.32%)
Feb 01, 2011 617.30 625.01 616.54 623.35 0 +5.84(+0.95%)
Jan 31, 2011 614.11 620.15 613.10 617.51 0 +3.60(+0.59%)
Jan 28, 2011 623.45 625.69 613.13 613.91 0 -10.51(-1.68%)
Jan 27, 2011 622.91 626.76 620.85 624.42 0 +2.12(+0.34%)
Jan 26, 2011 622.78 626.87 618.81 622.31 0 -1.52(-0.24%)
Jan 25, 2011 620.24 625.54 617.30 623.83 0 +2.90(+0.47%)
Jan 24, 2011 622.17 631.40 615.45 620.93 0 +0.67(+0.11%)
Jan 21, 2011 620.07 625.11 614.56 620.26 0 +6.36(+1.04%)
Jan 20, 2011 609.66 617.62 608.28 613.91 0 +2.59(+0.42%)
Jan 19, 2011 619.15 624.18 607.11 611.31 0 -10.70(-1.72%)
Jan 18, 2011 627.03 628.41 619.09 622.01 0 -3.95(-0.63%)
Jan 14, 2011 625.96 625.96 625.96 0 -0.54(-0.09%)
Jan 13, 2011 623.61 629.15 620.62 626.50 0 +2.88(+0.46%)
Jan 12, 2011 623.84 629.13 618.11 623.62 0 +3.55(+0.57%)
Jan 11, 2011 623.27 627.56 615.61 620.07 0 -0.93(-0.15%)
Jan 10, 2011 625.39 629.33 614.69 621.00 0 -5.03(-0.80%)
Jan 07, 2011 612.84 632.61 605.54 626.03 0 +8.70(+1.41%)
Jan 06, 2011 619.90 628.02 614.05 617.33 0 -6.08(-0.98%)
Jan 05, 2011 627.25 632.41 620.40 623.41 0 -4.40(-0.70%)
Jan 04, 2011 614.74 638.32 602.60 627.81 0 +16.58(+2.71%)
Jan 03, 2011 612.36 626.52 604.38 611.24 0 +5.12(+0.85%)
Dec 31, 2010 601.32 608.83 598.98 606.11 0 +3.62(+0.60%)
Dec 30, 2010 601.67 604.01 597.90 602.50 0 +0.23(+0.04%)
Dec 29, 2010 600.66 607.01 599.03 602.27 0 +2.09(+0.35%)
Dec 28, 2010 600.52 605.12 596.45 600.17 0 -0.85(-0.14%)
Dec 27, 2010 599.34 603.73 596.12 601.02 0 +1.80(+0.30%)
Dec 23, 2010 595.40 602.06 590.39 599.22 0 +0.50(+0.08%)
Dec 22, 2010 594.66 602.94 592.45 598.72 0 +2.92(+0.49%)
Dec 21, 2010 592.84 599.40 590.66 595.81 0 +3.95(+0.67%)
Dec 20, 2010 593.39 596.17 589.18 591.86 0 +1.90(+0.32%)
Dec 17, 2010 591.61 594.02 586.38 589.95 0 -0.80(-0.14%)
Dec 16, 2010 587.04 592.93 586.06 590.75 0 +3.07(+0.52%)
Dec 15, 2010 587.29 592.47 585.69 587.69 0 +1.17(+0.20%)
Dec 14, 2010 587.62 592.08 581.61 586.51 0 -6.24(-1.05%)
Dec 10, 2010 584.78 595.99 580.23 592.76 0 +6.31(+1.08%)
Dec 09, 2010 576.20 589.42 569.06 586.45 0 +13.67(+2.39%)
Dec 08, 2010 571.73 578.71 568.15 572.78 0 -1.56(-0.27%)
Dec 07, 2010 578.72 584.59 568.56 574.34 0 +0.34(+0.06%)
Dec 06, 2010 565.39 579.36 562.24 574.00 0 +6.42(+1.13%)
Dec 03, 2010 559.03 572.01 557.40 567.58 0 +5.06(+0.90%)
Dec 02, 2010 571.60 576.04 554.36 562.52 0 +83.11(+17.34%)
Dec 01, 2010 469.50 487.23 468.26 479.41 0 +13.97(+3.00%)
Nov 30, 2010 486.30 491.87 458.93 465.43 0 -24.14(-4.93%)
Nov 29, 2010 486.71 496.60 480.07 489.58 0 +1.98(+0.41%)
Nov 26, 2010 473.49 492.62 470.26 487.60 0 +9.13(+1.91%)
Nov 24, 2010 479.25 478.47 478.47 478.47 0 +2.60(+0.55%)
Nov 23, 2010 476.95 481.41 472.53 475.87 0 -13.11(-2.68%)
Nov 22, 2010 484.79 496.10 481.96 488.98 0 +1.98(+0.41%)
Nov 19, 2010 478.10 489.64 474.75 487.00 0 +8.10(+1.69%)
Nov 18, 2010 477.88 481.99 471.54 478.90 0 +8.45(+1.80%)
Nov 17, 2010 475.69 479.58 469.18 470.44 0 -4.85(-1.02%)
Nov 16, 2010 476.81 483.52 466.62 475.29 0 -4.35(-0.91%)
Nov 15, 2010 481.55 489.40 477.60 479.65 0 -0.71(-0.15%)
Nov 12, 2010 479.69 490.68 475.03 480.35 0 -2.65(-0.55%)
Nov 11, 2010 477.13 488.32 467.22 483.00 0 +5.02(+1.05%)
Nov 10, 2010 494.01 494.97 471.51 477.97 0 -17.40(-3.51%)
Nov 09, 2010 498.67 517.60 491.17 495.37 0 -25.72(-4.94%)
Nov 08, 2010 521.82 525.18 513.42 521.10 0 +10.05(+1.97%)
Nov 05, 2010 519.45 521.16 504.97 511.05 0 -9.62(-1.85%)
Nov 04, 2010 514.78 530.85 512.04 520.67 0 +14.48(+2.86%)
Nov 03, 2010 505.72 519.98 499.95 506.20 0 -10.04(-1.95%)
Nov 02, 2010 512.37 521.54 503.23 516.24 0 +6.55(+1.29%)
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.