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, 2014 437.17 444.63 425.38 442.93 0 +9.75(+2.25%)
Oct 30, 2014 419.93 435.79 411.95 433.18 0 +12.34(+2.93%)
Oct 28, 2014 407.98 421.78 401.89 420.84 0 +14.63(+3.60%)
Oct 27, 2014 403.02 406.27 399.34 406.20 0 +0.10(+0.02%)
Oct 24, 2014 397.59 411.99 396.40 406.10 0 +13.07(+3.32%)
Oct 23, 2014 395.53 396.10 386.14 393.04 0 -7.83(-1.95%)
Oct 21, 2014 415.85 430.19 396.37 400.87 0 -7.39(-1.81%)
Oct 20, 2014 386.33 413.60 384.35 408.26 0 +22.20(+5.75%)
Oct 17, 2014 386.07 386.07 386.07 386.07 0 +4.84(+1.27%)
Oct 16, 2014 366.76 385.01 366.67 381.22 0 +8.93(+2.40%)
Oct 15, 2014 360.08 376.18 357.00 372.29 0 +7.46(+2.05%)
Oct 14, 2014 363.10 367.16 354.08 364.83 0 +9.51(+2.68%)
Oct 13, 2014 347.83 363.94 345.00 355.32 0 +3.81(+1.08%)
Oct 10, 2014 343.83 357.33 343.83 351.51 0 +13.09(+3.87%)
Oct 09, 2014 342.24 352.29 335.81 338.42 0 -13.33(-3.79%)
Oct 08, 2014 342.52 357.73 336.37 351.74 0 +4.46(+1.28%)
Oct 07, 2014 351.32 354.64 345.67 347.29 0 -6.17(-1.75%)
Oct 06, 2014 353.98 365.13 352.30 353.46 0 -0.09(-0.02%)
Oct 03, 2014 352.21 359.84 349.48 353.55 0 +6.74(+1.94%)
Oct 02, 2014 334.47 351.05 332.09 346.81 0 +13.37(+4.01%)
Oct 01, 2014 339.21 344.42 328.71 333.44 0 -8.23(-2.41%)
Sep 30, 2014 355.17 356.32 340.19 341.67 0 -12.85(-3.63%)
Sep 29, 2014 353.21 363.67 350.52 354.52 0 -6.98(-1.93%)
Sep 26, 2014 354.68 366.66 352.10 361.50 0 +7.98(+2.26%)
Sep 25, 2014 367.85 368.68 352.42 353.52 0 -10.69(-2.94%)
Sep 19, 2014 379.31 380.64 362.72 364.21 0 -15.33(-4.04%)
Sep 18, 2014 378.35 386.41 373.90 379.54 0 +2.31(+0.61%)
Sep 17, 2014 379.60 385.18 371.70 377.23 0 -1.96(-0.52%)
Sep 16, 2014 381.50 389.39 378.12 379.19 0 -3.47(-0.91%)
Sep 15, 2014 380.57 391.99 379.95 382.66 0 +1.21(+0.32%)
Sep 12, 2014 393.16 394.13 380.64 381.45 0 -11.04(-2.81%)
Sep 11, 2014 390.84 395.95 389.85 392.49 0 +4.99(+1.29%)
Sep 10, 2014 380.84 391.58 375.88 387.50 0 +13.09(+3.50%)
Sep 09, 2014 381.50 383.69 372.76 374.41 0 -6.88(-1.80%)
Sep 08, 2014 367.94 389.18 368.46 381.29 0 +12.80(+3.47%)
Sep 05, 2014 359.81 370.37 359.62 368.49 0 +6.46(+1.78%)
Sep 04, 2014 358.78 367.13 357.42 362.03 0 +1.00(+0.28%)
Sep 03, 2014 372.51 374.23 359.64 361.02 0 -8.99(-2.43%)
Sep 02, 2014 375.49 377.22 366.90 370.01 0 -5.55(-1.48%)
Aug 29, 2014 375.56 375.56 375.56 0 +2.88(+0.77%)
Aug 28, 2014 372.82 377.98 370.23 372.68 0 -2.70(-0.72%)
Aug 27, 2014 376.13 379.36 370.23 375.38 0 -1.94(-0.51%)
Aug 26, 2014 379.81 380.98 371.12 377.32 0 -1.96(-0.52%)
Aug 25, 2014 380.53 382.50 375.82 379.28 0 +1.75(+0.46%)
Aug 22, 2014 376.68 382.95 374.93 377.53 0 +1.44(+0.38%)
Aug 21, 2014 380.20 382.26 372.46 376.09 0 -6.20(-1.62%)
Aug 20, 2014 383.33 385.67 376.86 382.29 0 -2.49(-0.65%)
Aug 19, 2014 387.13 392.22 383.01 384.78 0 +0.35(+0.09%)
Aug 18, 2014 395.06 395.93 381.16 384.43 0 -8.65(-2.20%)
Aug 15, 2014 382.58 397.93 376.24 393.08 0 +14.32(+3.78%)
Aug 14, 2014 378.36 380.15 373.31 378.76 0 +1.86(+0.49%)
Aug 13, 2014 370.24 379.42 365.17 376.90 0 +6.21(+1.68%)
Aug 12, 2014 372.38 377.71 359.08 370.69 0 -4.23(-1.13%)
Aug 11, 2014 381.12 387.46 366.14 374.92 0 -1.20(-0.32%)
Aug 08, 2014 372.08 376.60 372.13 376.12 0 +2.37(+0.63%)
Aug 07, 2014 377.48 366.94 372.21 373.75 0 +37.07(+11.01%)
Aug 06, 2014 330.25 342.44 331.56 336.69 0 +1.72(+0.51%)
Aug 05, 2014 332.53 342.13 333.89 334.96 0 -1.30(-0.39%)
Aug 04, 2014 335.04 345.19 334.97 336.26 0 +1.34(+0.40%)
Aug 01, 2014 337.51 341.53 334.40 334.92 0 -3.40(-1.00%)
Jul 31, 2014 345.60 346.99 333.99 338.32 0 -26.36(-7.23%)
Jul 23, 2014 365.30 371.49 359.78 364.68 0 -2.66(-0.72%)
Jul 22, 2014 356.81 372.15 347.47 367.34 0 +10.49(+2.94%)
Jul 21, 2014 348.95 364.87 347.47 356.85 0 +4.81(+1.37%)
Jul 18, 2014 350.87 360.09 350.12 352.03 0 -2.78(-0.78%)
Jul 17, 2014 363.80 366.12 352.47 354.81 0 -12.70(-3.46%)
Jul 16, 2014 366.47 376.49 363.55 367.51 0 +1.24(+0.34%)
Jul 15, 2014 375.91 377.92 362.02 366.27 0 -10.76(-2.86%)
Jul 14, 2014 377.19 380.34 372.37 377.04 0 +1.44(+0.38%)
Jul 11, 2014 369.80 384.93 369.57 375.60 0 +4.14(+1.12%)
Jul 10, 2014 370.03 377.01 366.96 371.46 0 -9.68(-2.54%)
Jul 09, 2014 376.02 383.48 371.88 381.14 0 +3.03(+0.80%)
Jul 08, 2014 381.03 384.08 373.32 378.10 0 -4.69(-1.23%)
Jul 07, 2014 385.51 388.69 380.19 382.79 0 -11.82(-2.99%)
Jul 03, 2014 394.61 394.61 394.61 0 +10.96(+2.86%)
Jul 02, 2014 378.36 389.60 377.25 383.65 0 +0.82(+0.21%)
Jul 01, 2014 375.89 374.83 376.04 382.83 0 +8.28(+2.21%)
Jun 30, 2014 368.84 378.86 370.05 374.55 0 +0.73(+0.20%)
Jun 27, 2014 369.40 376.26 366.33 373.82 0 +0.48(+0.13%)
Jun 26, 2014 378.74 383.17 371.30 373.33 0 -7.92(-2.08%)
Jun 25, 2014 379.09 383.05 377.76 381.25 0 -3.01(-0.78%)
Jun 24, 2014 381.09 388.28 377.70 384.26 0 +1.01(+0.26%)
Jun 23, 2014 375.79 389.23 371.14 383.25 0 +7.06(+1.88%)
Jun 20, 2014 367.05 377.07 366.22 376.19 0 +9.94(+2.71%)
Jun 19, 2014 372.19 374.14 363.81 366.25 0 -6.13(-1.65%)
Jun 18, 2014 373.29 381.77 364.96 372.37 0 -2.01(-0.54%)
Jun 17, 2014 369.76 380.65 365.02 374.38 0 +19.12(+5.38%)
Jun 16, 2014 345.04 364.62 343.79 355.26 0 +7.56(+2.17%)
Jun 13, 2014 340.57 357.66 337.53 347.70 0 +6.89(+2.02%)
Jun 12, 2014 334.14 344.27 327.13 340.81 0 +1.91(+0.56%)
Jun 11, 2014 331.93 341.35 324.60 338.90 0 +5.13(+1.54%)
Jun 10, 2014 340.46 343.60 328.25 333.77 0 -7.97(-2.33%)
Jun 06, 2014 336.14 344.47 326.66 341.74 0 +8.09(+2.42%)
Jun 05, 2014 321.05 336.99 320.13 333.65 0 +12.23(+3.81%)
Jun 04, 2014 321.96 323.08 317.21 321.42 0 +0.11(+0.03%)
Jun 03, 2014 315.73 324.56 313.81 321.31 0 +3.16(+0.99%)
Jun 02, 2014 330.83 331.69 316.71 318.14 0 -11.63(-3.53%)
May 30, 2014 330.55 334.50 328.54 329.78 0 -0.70(-0.21%)
May 29, 2014 334.14 339.72 323.88 330.48 0 -2.49(-0.75%)
May 28, 2014 331.58 337.83 330.90 332.97 0 +1.71(+0.52%)
May 27, 2014 330.62 336.95 323.85 331.26 0 +1.66(+0.50%)
May 23, 2014 329.60 329.60 329.60 0 +12.84(+4.05%)
May 22, 2014 320.00 322.19 314.08 316.76 0 -3.61(-1.13%)
May 21, 2014 317.20 328.02 310.53 320.37 0 +5.24(+1.66%)
May 20, 2014 330.88 335.50 309.67 315.13 0 -16.59(-5.00%)
May 19, 2014 323.41 336.38 316.36 331.72 0 +5.08(+1.56%)
May 16, 2014 322.22 327.29 320.84 326.64 0 +4.04(+1.25%)
May 15, 2014 327.46 333.59 317.82 322.60 0 -8.94(-2.70%)
May 14, 2014 339.52 343.68 328.19 331.54 0 -9.99(-2.92%)
May 13, 2014 342.65 364.89 336.08 341.53 0 -6.57(-1.89%)
May 12, 2014 334.62 351.03 334.80 348.10 0 +15.06(+4.52%)
May 09, 2014 319.01 334.31 316.47 333.04 0 +9.37(+2.90%)
May 08, 2014 327.29 334.11 317.32 323.66 0 -10.49(-3.14%)
May 07, 2014 340.33 340.95 328.52 334.15 0 -8.30(-2.42%)
May 06, 2014 343.62 347.85 341.44 342.45 0 -3.26(-0.94%)
May 05, 2014 349.54 353.68 342.75 345.71 0 -6.15(-1.75%)
May 02, 2014 347.06 358.80 341.36 351.86 0 +6.82(+1.98%)
May 01, 2014 344.06 348.73 336.35 345.04 0 +0.37(+0.11%)
Apr 30, 2014 341.24 357.82 336.54 344.67 0 +3.06(+0.90%)
Apr 29, 2014 329.87 350.79 340.94 341.61 0 +0.05(+0.01%)
Apr 28, 2014 346.86 353.63 338.96 341.56 0 -3.73(-1.08%)
Apr 25, 2014 350.47 352.49 343.10 345.29 0 -7.40(-2.10%)
Apr 24, 2014 359.06 359.08 350.84 352.69 0 -6.86(-1.91%)
Apr 23, 2014 364.44 365.86 356.71 359.55 0 -5.45(-1.49%)
Apr 22, 2014 359.62 366.41 358.05 365.00 0 +3.60(+1.00%)
Apr 21, 2014 352.49 364.24 352.10 361.40 0 +9.05(+2.57%)
Apr 17, 2014 352.35 352.35 352.35 0 +6.92(+2.00%)
Apr 16, 2014 340.42 352.53 340.36 345.43 0 +4.07(+1.19%)
Apr 15, 2014 338.51 343.05 334.64 341.36 0 +0.91(+0.27%)
Apr 14, 2014 339.95 343.30 333.15 340.45 0 +1.55(+0.46%)
Apr 11, 2014 339.07 345.45 337.07 338.90 0 -4.05(-1.18%)
Apr 10, 2014 350.93 358.75 341.11 342.95 0 -10.46(-2.96%)
Apr 09, 2014 349.82 356.95 346.30 353.41 0 +2.27(+0.65%)
Apr 08, 2014 352.45 361.10 348.19 351.15 0 -4.44(-1.25%)
Apr 07, 2014 349.47 377.96 350.01 355.58 0 +1.59(+0.45%)
Apr 04, 2014 369.37 373.50 350.21 354.00 0 -13.45(-3.66%)
Apr 03, 2014 380.72 386.72 363.52 367.45 0 -16.55(-4.31%)
Apr 02, 2014 380.37 387.84 378.77 384.00 0 +0.84(+0.22%)
Apr 01, 2014 372.91 387.71 369.71 383.16 0 +1.83(+0.48%)
Mar 31, 2014 373.20 394.82 370.18 381.33 0 +9.93(+2.67%)
Mar 28, 2014 376.02 383.31 368.69 371.40 0 -7.75(-2.04%)
Mar 27, 2014 369.80 385.24 371.63 379.15 0 +6.80(+1.83%)
Mar 26, 2014 387.91 389.23 369.93 372.34 0 -12.32(-3.20%)
Mar 25, 2014 382.54 389.08 382.13 384.66 0 -1.59(-0.41%)
Mar 24, 2014 389.62 393.13 383.80 386.25 0 -5.58(-1.42%)
Mar 21, 2014 392.66 398.41 387.83 391.82 0 +0.81(+0.21%)
Mar 20, 2014 387.53 393.29 384.95 391.01 0 +3.34(+0.86%)
Mar 19, 2014 389.04 393.26 385.87 387.67 0 -3.09(-0.79%)
Mar 18, 2014 386.72 392.15 386.38 390.75 0 +2.45(+0.63%)
Mar 17, 2014 391.56 393.83 385.91 388.30 0 -2.71(-0.69%)
Mar 14, 2014 384.29 393.69 384.52 391.01 0 +2.31(+0.59%)
Mar 13, 2014 391.56 396.14 386.71 388.70 0 -2.58(-0.66%)
Mar 12, 2014 385.22 394.68 386.52 391.28 0 +1.60(+0.41%)
Mar 11, 2014 399.37 404.01 384.79 389.68 0 -11.65(-2.90%)
Mar 10, 2014 397.62 406.48 394.77 401.33 0 +1.10(+0.28%)
Mar 07, 2014 396.59 407.67 391.19 400.23 0 +4.11(+1.04%)
Mar 06, 2014 395.80 403.86 391.27 396.11 0 -1.23(-0.31%)
Mar 05, 2014 404.88 409.48 390.62 397.34 0 -12.56(-3.06%)
Mar 04, 2014 401.11 426.93 399.93 409.90 0 +11.35(+2.85%)
Mar 03, 2014 395.42 405.22 386.99 398.55 0 -3.63(-0.90%)
Feb 28, 2014 406.88 410.64 397.07 402.18 0 -3.62(-0.89%)
Feb 27, 2014 402.21 412.56 399.84 405.80 0 +1.16(+0.29%)
Feb 26, 2014 402.26 409.04 397.58 404.64 0 +3.84(+0.96%)
Feb 25, 2014 409.67 419.65 398.64 400.80 0 -12.41(-3.00%)
Feb 24, 2014 427.92 429.76 409.69 413.22 0 -13.67(-3.20%)
Feb 21, 2014 424.65 433.05 421.88 426.89 0 +1.83(+0.43%)
Feb 20, 2014 417.86 428.32 417.03 425.06 0 +8.46(+2.03%)
Feb 19, 2014 422.81 428.19 415.19 416.59 0 -10.12(-2.37%)
Feb 18, 2014 423.12 429.94 420.09 426.71 0 +3.50(+0.83%)
Feb 14, 2014 423.21 423.21 423.21 0 +1.19(+0.28%)
Feb 13, 2014 403.40 425.02 403.36 422.02 0 +13.60(+3.33%)
Feb 12, 2014 416.94 420.35 405.23 408.42 0 -7.89(-1.90%)
Feb 11, 2014 438.66 444.84 410.73 416.31 0 -13.15(-3.06%)
Feb 10, 2014 416.39 434.16 405.71 429.46 0 +9.44(+2.25%)
Feb 07, 2014 401.13 427.37 400.71 420.02 0 +26.73(+6.80%)
Feb 06, 2014 379.88 399.71 376.94 393.30 0 +12.28(+3.22%)
Feb 05, 2014 380.25 391.90 370.99 381.02 0 -2.52(-0.66%)
Feb 04, 2014 380.87 389.91 378.56 383.54 0 +1.78(+0.47%)
Feb 03, 2014 392.71 398.12 376.03 381.76 0 -10.84(-2.76%)
Jan 31, 2014 400.81 413.34 389.97 392.60 0 -16.51(-4.04%)
Jan 30, 2014 405.76 426.98 403.84 409.11 0 +3.39(+0.84%)
Jan 29, 2014 417.54 425.15 402.37 405.72 0 -16.62(-3.93%)
Jan 28, 2014 424.01 426.50 417.16 422.33 0 +0.96(+0.23%)
Jan 27, 2014 433.19 437.50 419.00 421.37 0 -13.10(-3.01%)
Jan 24, 2014 432.55 443.43 421.15 434.47 0 -9.24(-2.08%)
Jan 23, 2014 449.25 457.58 431.78 443.71 0 -24.08(-5.15%)
Jan 22, 2014 438.62 474.67 437.54 467.79 0 +18.02(+4.01%)
Jan 21, 2014 444.18 455.94 439.11 449.77 0 +9.91(+2.25%)
Jan 17, 2014 439.86 439.86 439.86 0 +2.20(+0.50%)
Jan 16, 2014 437.00 442.38 430.10 437.67 0 -2.90(-0.66%)
Jan 15, 2014 432.42 449.52 418.74 440.57 0 +8.14(+1.88%)
Jan 14, 2014 422.95 440.65 421.42 432.43 0 +9.78(+2.31%)
Jan 13, 2014 423.66 442.79 413.47 422.65 0 -4.47(-1.05%)
Jan 10, 2014 426.14 432.62 417.53 427.12 0 +1.02(+0.24%)
Jan 09, 2014 432.25 441.99 418.40 426.10 0 -10.96(-2.51%)
Jan 08, 2014 443.81 453.19 420.65 437.06 0 -8.69(-1.95%)
Jan 07, 2014 435.12 447.40 435.85 445.75 0 +10.44(+2.40%)
Jan 06, 2014 445.99 448.52 431.69 435.31 0 -11.61(-2.60%)
Jan 03, 2014 445.15 449.45 441.63 446.92 0 -1.62(-0.36%)
Jan 02, 2014 452.19 463.99 446.19 448.54 0 -15.08(-3.25%)
Dec 31, 2013 463.63 463.63 463.63 0 +24.01(+5.46%)
Dec 30, 2013 429.96 445.58 431.73 439.61 0 +8.03(+1.86%)
Dec 27, 2013 439.83 441.82 425.74 431.58 0 -8.80(-2.00%)
Dec 26, 2013 449.76 450.87 430.38 440.39 0 -48.10(-9.85%)
Dec 24, 2013 488.48 488.48 488.48 0 +4.38(+0.90%)
Dec 23, 2013 454.34 496.54 472.57 484.10 0 -8.07(-1.64%)
Dec 20, 2013 474.71 493.30 427.94 492.18 0 +59.09(+13.64%)
Dec 19, 2013 440.89 452.50 424.72 433.09 0 -4.68(-1.07%)
Dec 18, 2013 436.87 449.40 423.92 437.77 0 -1.41(-0.32%)
Dec 17, 2013 449.18 451.41 433.26 439.18 0 -4.30(-0.97%)
Dec 16, 2013 436.53 453.12 432.82 443.48 0 +1.35(+0.31%)
Dec 13, 2013 453.69 459.08 440.61 442.13 0 -13.78(-3.02%)
Dec 12, 2013 437.49 466.79 428.01 455.91 0 +18.32(+4.19%)
Dec 11, 2013 441.97 447.36 431.57 437.59 0 -3.28(-0.74%)
Dec 10, 2013 439.72 459.80 432.26 440.87 0 +6.95(+1.60%)
Dec 09, 2013 440.65 443.43 426.77 433.92 0 -12.97(-2.90%)
Dec 06, 2013 466.09 469.38 442.29 446.89 0 -14.97(-3.24%)
Dec 05, 2013 453.00 466.78 435.08 461.87 0 +7.33(+1.61%)
Dec 04, 2013 436.49 458.94 438.95 454.54 0 +17.85(+4.09%)
Dec 03, 2013 456.73 464.35 426.38 436.69 0 -36.98(-7.81%)
Dec 02, 2013 460.38 487.34 451.39 473.66 0 +18.25(+4.01%)
Nov 29, 2013 458.41 465.16 451.73 455.41 0 -0.61(-0.13%)
Nov 27, 2013 456.03 456.03 456.03 0 +10.58(+2.37%)
Nov 26, 2013 428.43 452.72 420.99 445.45 0 +10.78(+2.48%)
Nov 25, 2013 421.24 446.06 417.25 434.66 0 +3.27(+0.76%)
Nov 22, 2013 450.64 453.81 419.57 431.39 0 -14.54(-3.26%)
Nov 21, 2013 430.43 447.32 431.86 445.93 0 +22.03(+5.20%)
Nov 20, 2013 429.38 439.40 418.48 423.89 0 -4.64(-1.08%)
Nov 19, 2013 409.57 440.44 406.91 428.53 0 +17.14(+4.17%)
Nov 18, 2013 499.07 505.43 395.99 411.39 0 -86.23(-17.33%)
Nov 15, 2013 415.40 509.04 416.70 497.61 0 +80.88(+19.41%)
Nov 14, 2013 397.76 428.09 399.24 416.73 0 +18.33(+4.60%)
Nov 12, 2013 389.95 406.66 390.41 398.40 0 +9.78(+2.52%)
Nov 11, 2013 406.46 411.62 386.50 388.62 0 -20.14(-4.93%)
Nov 08, 2013 390.29 408.86 392.88 408.77 0 +12.93(+3.27%)
Nov 07, 2013 398.40 404.83 392.53 395.84 0 -1.10(-0.28%)
Nov 06, 2013 400.86 405.85 392.88 396.94 0 -3.63(-0.91%)
Nov 05, 2013 373.38 407.10 374.31 400.57 0 +24.55(+6.53%)
Nov 04, 2013 377.86 383.88 369.41 376.02 0 -4.83(-1.27%)
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.