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

Beverages - Soft Drinks Sector (CIX: MSECTOR348 )

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 29, 2010 1494 1505 1489 1499 0 +1.90(+0.13%)
Oct 28, 2010 1499 1506 1488 1497 0 +2.15(+0.14%)
Oct 27, 2010 1489 1498 1471 1495 0 +2.55(+0.17%)
Oct 25, 2010 1504 1513 1490 1492 0 -12.61(-0.84%)
Oct 22, 2010 1505 1513 1499 1505 0 -0.39(-0.03%)
Oct 21, 2010 1494 1512 1491 1505 0 +9.98(+0.67%)
Oct 20, 2010 1476 1508 1475 1495 0 +20.77(+1.41%)
Oct 19, 2010 1470 1481 1463 1474 0 +0.42(+0.03%)
Oct 18, 2010 1471 1476 1468 1474 0 +2.47(+0.17%)
Oct 15, 2010 1475 1476 1465 1471 0 -0.61(-0.04%)
Oct 14, 2010 1470 1476 1463 1472 0 +0.70(+0.05%)
Oct 13, 2010 1463 1474 1461 1471 0 +9.46(+0.65%)
Oct 12, 2010 1451 1467 1449 1462 0 +104.49(+7.70%)
Oct 11, 2010 1358 1360 1351 1357 0 +2.03(+0.15%)
Oct 08, 2010 1355 1362 1343 1355 0 +1.37(+0.10%)
Oct 07, 2010 1360 1361 1347 1354 0 -9.60(-0.70%)
Oct 06, 2010 1364 1370 1353 1364 0 -0.78(-0.06%)
Oct 05, 2010 1351 1366 1347 1364 0 -17.23(-1.25%)
Oct 04, 2010 1267 1388 1374 1382 0 -6.31(-0.45%)
Oct 01, 2010 1388 1394 1371 1388 0 +14.31(+1.04%)
Sep 30, 2010 1378 1393 1366 1374 0 -94.90(-6.46%)
Sep 29, 2010 1383 1475 1460 1468 0 -7.33(-0.50%)
Sep 28, 2010 1377 1481 1456 1476 0 +12.10(+0.83%)
Sep 27, 2010 1376 1471 1458 1464 0 +1.75(+0.12%)
Sep 24, 2010 1367 1467 1453 1462 0 +19.42(+1.35%)
Sep 23, 2010 1354 1454 1437 1443 0 -8.61(-0.59%)
Sep 22, 2010 1362 1461 1444 1451 0 +0.94(+0.06%)
Sep 21, 2010 1358 1455 1437 1450 0 +1.76(+0.12%)
Sep 20, 2010 1354 1452 1439 1448 0 +7.28(+0.51%)
Sep 17, 2010 1353 1451 1437 1441 0 -1.74(-0.12%)
Sep 15, 2010 1349 1447 1433 1443 0 +1.37(+0.10%)
Sep 14, 2010 1356 1454 1438 1442 0 -6.91(-0.48%)
Sep 13, 2010 1368 1459 1441 1448 0 -3.72(-0.26%)
Sep 10, 2010 1358 1457 1440 1452 0 +4.70(+0.32%)
Sep 09, 2010 1364 1459 1438 1447 0 +3.06(+0.21%)
Sep 08, 2010 1355 1457 1441 1444 0 +1.95(+0.14%)
Sep 07, 2010 1348 1449 1432 1442 0 +1.73(+0.12%)
Sep 03, 2010 1441 1441 1441 0 +6.94(+0.48%)
Sep 02, 2010 1346 1437 1422 1434 0 +2.76(+0.19%)
Sep 01, 2010 1323 1433 1408 1431 0 +33.46(+2.39%)
Aug 31, 2010 1308 1403 1379 1398 0 +4.73(+0.34%)
Aug 30, 2010 1315 1408 1389 1393 0 -10.41(-0.74%)
Aug 27, 2010 1313 1405 1377 1403 0 +23.39(+1.70%)
Aug 26, 2010 1296 1393 1375 1380 0 -4.28(-0.31%)
Aug 25, 2010 1292 1392 1371 1384 0 -1.56(-0.11%)
Aug 24, 2010 1287 1394 1373 1386 0 -3.30(-0.24%)
Aug 23, 2010 1301 1400 1385 1389 0 +3.05(+0.22%)
Aug 20, 2010 1292 1392 1375 1386 0 -2.04(-0.15%)
Aug 19, 2010 1305 1402 1377 1388 0 -13.60(-0.97%)
Aug 18, 2010 1310 1407 1389 1402 0 +2.97(+0.21%)
Aug 17, 2010 1307 1406 1383 1399 0 +7.27(+0.52%)
Aug 16, 2010 1295 1395 1374 1391 0 +3.46(+0.25%)
Aug 13, 2010 1299 1395 1378 1388 0 +1.92(+0.14%)
Aug 12, 2010 1291 1391 1374 1386 0 -5.48(-0.39%)
Aug 11, 2010 1309 1409 1389 1391 0 -22.13(-1.57%)
Aug 10, 2010 1319 1416 1403 1414 0 -5.79(-0.41%)
Aug 09, 2010 1317 1427 1404 1419 0 +7.72(+0.55%)
Aug 06, 2010 1322 1415 1386 1412 0 +7.93(+0.56%)
Aug 05, 2010 1318 1408 1392 1404 0 -6.01(-0.43%)
Aug 04, 2010 1318 1414 1400 1410 0 +5.70(+0.41%)
Aug 03, 2010 1311 1408 1394 1404 0 +2.21(+0.16%)
Aug 02, 2010 1304 1407 1386 1402 0 +24.31(+1.76%)
Jul 30, 2010 1288 1382 1358 1377 0 +5.87(+0.43%)
Jul 29, 2010 1287 1382 1362 1372 0 +1.58(+0.12%)
Jul 28, 2010 1283 1382 1365 1370 0 -7.00(-0.51%)
Jul 27, 2010 1290 1385 1371 1377 0 -0.53(-0.04%)
Jul 26, 2010 1282 1379 1368 1378 0 +7.11(+0.52%)
Jul 23, 2010 1268 1373 1351 1370 0 +8.85(+0.65%)
Jul 22, 2010 1266 1371 1354 1362 0 +8.53(+0.63%)
Jul 21, 2010 1258 1371 1338 1353 0 +9.41(+0.70%)
Jul 20, 2010 1253 1347 1315 1344 0 +18.10(+1.37%)
Jul 19, 2010 1241 1333 1319 1326 0 +0.17(+0.01%)
Jul 16, 2010 1237 1346 1322 1325 0 -14.30(-1.07%)
Jul 15, 2010 1251 1345 1328 1340 0 -0.77(-0.06%)
Jul 14, 2010 1245 1344 1329 1340 0 +3.03(+0.23%)
Jul 13, 2010 1247 1343 1331 1337 0 +10.06(+0.76%)
Jul 12, 2010 1236 1332 1316 1327 0 -1.88(-0.14%)
Jul 09, 2010 1240 1332 1317 1329 0 +5.17(+0.39%)
Jul 08, 2010 1222 1329 1306 1324 0 +17.37(+1.33%)
Jul 07, 2010 1198 1311 1280 1307 0 +22.22(+1.73%)
Jul 06, 2010 1193 1292 1271 1284 0 +15.05(+1.19%)
Jul 02, 2010 1180 1282 1263 1269 0 +1.58(+0.12%)
Jul 01, 2010 1182 1274 1252 1268 0 +2.41(+0.19%)
Jun 30, 2010 1179 1279 1262 1265 0 -1.95(-0.15%)
Jun 29, 2010 1189 1286 1262 1267 0 -5.07(-0.40%)
Jun 25, 2010 1183 1305 1270 1272 0 -28.90(-2.22%)
Jun 24, 2010 1215 1317 1295 1301 0 -11.39(-0.87%)
Jun 23, 2010 1230 1323 1304 1313 0 -5.74(-0.44%)
Jun 22, 2010 1233 1336 1317 1318 0 -5.36(-0.40%)
Jun 21, 2010 1246 1341 1318 1324 0 +1.73(+0.13%)
Jun 18, 2010 1233 1334 1319 1322 0 -1.63(-0.12%)
Jun 17, 2010 1236 1331 1312 1324 0 +2.09(+0.16%)
Jun 16, 2010 1231 1326 1306 1322 0 +6.12(+0.47%)
Jun 15, 2010 1226 1318 1300 1316 0 +14.15(+1.09%)
Jun 14, 2010 1223 1316 1299 1301 0 -1.54(-0.12%)
Jun 11, 2010 1300 1306 1286 1303 0 -11.55(-0.88%)
Jun 10, 2010 1223 1317 1299 1314 0 +29.80(+2.32%)
Jun 09, 2010 1201 1300 1280 1285 0 -3.42(-0.27%)
Jun 08, 2010 1274 1296 1264 1288 0 +15.75(+1.24%)
Jun 07, 2010 1200 1295 1270 1272 0 -19.35(-1.50%)
Jun 04, 2010 1217 1313 1283 1292 0 -35.00(-2.64%)
Jun 03, 2010 1235 1334 1316 1327 0 +6.37(+0.48%)
Jun 02, 2010 1229 1322 1292 1320 0 +24.27(+1.87%)
Jun 01, 2010 1204 1317 1284 1296 0 -0.65(-0.05%)
May 28, 2010 1297 1297 1297 0 -5.10(-0.39%)
May 27, 2010 1192 1304 1275 1302 0 +33.89(+2.67%)
May 26, 2010 1193 1290 1264 1268 0 -7.60(-0.60%)
May 25, 2010 1176 1279 1255 1276 0 -14.41(-1.12%)
May 24, 2010 1196 1301 1279 1290 0 -3.00(-0.23%)
May 21, 2010 1273 1298 1259 1293 0 -5.45(-0.42%)
May 20, 2010 1208 1309 1287 1298 0 -29.89(-2.25%)
May 19, 2010 1234 1335 1310 1328 0 +1.35(+0.10%)
May 18, 2010 1257 1350 1326 1327 0 -9.47(-0.71%)
May 17, 2010 1249 1344 1319 1336 0 +1.35(+0.10%)
May 14, 2010 1246 1348 1323 1335 0 -11.87(-0.88%)
May 13, 2010 1266 1361 1343 1347 0 -10.19(-0.75%)
May 12, 2010 1262 1361 1340 1357 0 +11.41(+0.85%)
May 11, 2010 1352 1357 1341 1346 0 -4.96(-0.37%)
May 10, 2010 1256 1353 1340 1351 0 +40.20(+3.07%)
May 07, 2010 1208 1319 1281 1310 0 +7.01(+0.54%)
May 06, 2010 1248 1350 1262 1303 0 -26.06(-1.96%)
May 05, 2010 1338 1345 1327 1330 0 -6.98(-0.52%)
May 04, 2010 1257 1356 1332 1336 0 -20.32(-1.50%)
May 03, 2010 1268 1364 1346 1357 0 +7.86(+0.58%)
Apr 30, 2010 1272 1369 1347 1349 0 -8.54(-0.63%)
Apr 29, 2010 1352 1367 1348 1357 0 +13.55(+1.01%)
Apr 28, 2010 1250 1353 1327 1344 0 +9.76(+0.73%)
Apr 27, 2010 1268 1363 1332 1334 0 -25.11(-1.85%)
Apr 26, 2010 1271 1372 1355 1359 0 +0.48(+0.04%)
Apr 23, 2010 1276 1371 1351 1359 0 -3.30(-0.24%)
Apr 22, 2010 1270 1367 1354 1362 0 +0.59(+0.04%)
Apr 21, 2010 1274 1372 1356 1362 0 -5.76(-0.42%)
Apr 20, 2010 1291 1384 1361 1367 0 -12.78(-0.93%)
Apr 19, 2010 1284 1382 1370 1380 0 +5.91(+0.43%)
Apr 16, 2010 1277 1385 1359 1374 0 +5.82(+0.43%)
Apr 15, 2010 1288 1380 1364 1368 0 -13.39(-0.97%)
Apr 14, 2010 1292 1385 1372 1382 0 +0.65(+0.05%)
Apr 13, 2010 1281 1384 1367 1381 0 +8.74(+0.64%)
Apr 12, 2010 1282 1378 1365 1372 0 +3.37(+0.25%)
Apr 09, 2010 1266 1371 1351 1369 0 +16.70(+1.23%)
Apr 08, 2010 1264 1356 1343 1352 0 -4.06(-0.30%)
Apr 07, 2010 1365 1368 1350 1356 0 -11.21(-0.82%)
Apr 06, 2010 1287 1379 1364 1368 0 -14.04(-1.02%)
Apr 05, 2010 1301 1395 1373 1382 0 -3.50(-0.25%)
Apr 01, 2010 1385 1385 1385 0 +11.30(+0.82%)
Mar 31, 2010 1374 1384 1364 1374 0 -1.14(-0.08%)
Mar 30, 2010 1375 1381 1367 1375 0 +17.84(+1.31%)
Mar 29, 2010 1359 1369 1351 1357 0 +6.56(+0.49%)
Mar 26, 2010 1298 1357 1339 1351 0 -2.76(-0.20%)
Mar 25, 2010 1307 1371 1346 1353 0 -6.65(-0.49%)
Mar 24, 2010 1308 1372 1351 1360 0 -3.13(-0.23%)
Mar 23, 2010 1287 1366 1337 1363 0 +17.18(+1.28%)
Mar 22, 2010 1276 1348 1328 1346 0 +9.70(+0.73%)
Mar 19, 2010 1280 1350 1318 1336 0 +3.17(+0.24%)
Mar 18, 2010 1337 1341 1329 1333 0 -2.58(-0.19%)
Mar 17, 2010 1283 1342 1330 1336 0 +2.52(+0.19%)
Mar 16, 2010 1275 1337 1318 1333 0 +5.44(+0.41%)
Mar 15, 2010 1327 1336 1323 1328 0 -15.49(-1.15%)
Mar 12, 2010 1342 1354 1336 1343 0 +0.54(+0.04%)
Mar 11, 2010 1335 1346 1327 1343 0 -1.53(-0.11%)
Mar 10, 2010 1346 1353 1329 1344 0 -5.32(-0.39%)
Mar 09, 2010 1367 1372 1344 1349 0 -19.31(-1.41%)
Mar 08, 2010 1382 1392 1364 1369 0 -13.66(-0.99%)
Mar 05, 2010 1382 1388 1373 1382 0 +9.35(+0.68%)
Mar 04, 2010 1309 1385 1364 1373 0 +12.53(+0.92%)
Mar 03, 2010 1292 1366 1346 1361 0 +13.63(+1.01%)
Mar 02, 2010 1288 1353 1337 1347 0 +14.51(+1.09%)
Mar 01, 2010 1265 1338 1314 1332 0 +22.28(+1.70%)
Feb 26, 2010 1311 1320 1297 1310 0 -1.10(-0.08%)
Feb 25, 2010 1300 1318 1289 1311 0 +3.40(+0.26%)
Feb 24, 2010 1307 1311 1298 1308 0 +6.76(+0.52%)
Feb 23, 2010 1308 1321 1299 1301 0 -15.06(-1.14%)
Feb 22, 2010 1312 1327 1302 1316 0 +7.42(+0.57%)
Feb 19, 2010 1308 1318 1298 1309 0 -3.51(-0.27%)
Feb 18, 2010 1287 1313 1286 1312 0 +22.15(+1.72%)
Feb 17, 2010 1272 1296 1270 1290 0 +18.58(+1.46%)
Feb 16, 2010 1267 1278 1255 1271 0 +11.55(+0.92%)
Feb 12, 2010 1260 1260 1260 0 -6.18(-0.49%)
Feb 11, 2010 1251 1275 1244 1266 0 +12.46(+0.99%)
Feb 10, 2010 1275 1280 1236 1254 0 -21.53(-1.69%)
Feb 09, 2010 1261 1295 1253 1275 0 +33.83(+2.73%)
Feb 08, 2010 1249 1259 1236 1241 0 -6.17(-0.49%)
Feb 05, 2010 1246 1253 1229 1247 0 -3.86(-0.31%)
Feb 04, 2010 1296 1298 1248 1251 0 -47.08(-3.63%)
Feb 03, 2010 1303 1305 1291 1298 0 -5.97(-0.46%)
Feb 02, 2010 1292 1310 1285 1304 0 +19.46(+1.51%)
Feb 01, 2010 1296 1299 1275 1285 0 -0.35(-0.03%)
Jan 29, 2010 1289 1303 1273 1285 0 +3.37(+0.26%)
Jan 28, 2010 1272 1292 1261 1282 0 +20.56(+1.63%)
Jan 27, 2010 1242 1268 1232 1261 0 +11.94(+0.96%)
Jan 26, 2010 1252 1266 1242 1249 0 -7.93(-0.63%)
Jan 25, 2010 1267 1270 1249 1257 0 -0.55(-0.04%)
Jan 22, 2010 1250 1270 1244 1258 0 +1.81(+0.14%)
Jan 21, 2010 1273 1280 1246 1256 0 -19.83(-1.55%)
Jan 20, 2010 1289 1298 1267 1276 0 -28.68(-2.20%)
Jan 19, 2010 1311 1316 1292 1305 0 -8.00(-0.61%)
Jan 15, 2010 1313 1313 1313 0 -11.10(-0.84%)
Jan 14, 2010 1317 1329 1313 1324 0 +4.48(+0.34%)
Jan 13, 2010 1302 1327 1295 1319 0 +18.66(+1.43%)
Jan 12, 2010 1292 1313 1287 1301 0 -0.71(-0.05%)
Jan 11, 2010 1309 1324 1271 1301 0 -23.48(-1.77%)
Jan 08, 2010 1337 1341 1317 1325 0 -22.23(-1.65%)
Jan 07, 2010 1350 1351 1338 1347 0 -0.68(-0.05%)
Jan 06, 2010 1345 1354 1338 1348 0 +2.43(+0.18%)
Jan 05, 2010 1359 1365 1340 1345 0 -15.85(-1.16%)
Jan 04, 2010 1356 1368 1353 1361 0 +10.88(+0.81%)
Dec 31, 2009 1350 1350 1350 0 -11.68(-0.86%)
Dec 30, 2009 1363 1368 1354 1362 0 -0.27(-0.02%)
Dec 29, 2009 1365 1373 1357 1362 0 -0.15(-0.01%)
Dec 28, 2009 1372 1375 1358 1362 0 -4.16(-0.30%)
Dec 24, 2009 1357 1369 1345 1366 0 +11.92(+0.88%)
Dec 23, 2009 1332 1361 1329 1355 0 +18.90(+1.42%)
Dec 22, 2009 1317 1339 1315 1336 0 +17.68(+1.34%)
Dec 21, 2009 1311 1331 1309 1318 0 +5.47(+0.42%)
Dec 18, 2009 1318 1320 1294 1312 0 +0.70(+0.05%)
Dec 17, 2009 1319 1330 1302 1312 0 -26.27(-1.96%)
Dec 16, 2009 1341 1346 1326 1338 0 +1.91(+0.14%)
Dec 15, 2009 1342 1344 1328 1336 0 -6.38(-0.48%)
Dec 14, 2009 1340 1346 1334 1343 0 +7.74(+0.58%)
Dec 11, 2009 1317 1344 1315 1335 0 +17.85(+1.36%)
Dec 10, 2009 1299 1323 1298 1317 0 +20.63(+1.59%)
Dec 09, 2009 1292 1303 1281 1296 0 +2.17(+0.17%)
Dec 08, 2009 1292 1300 1279 1294 0 -7.12(-0.55%)
Dec 07, 2009 1284 1305 1279 1301 0 +6.05(+0.47%)
Dec 04, 2009 1295 1303 1280 1295 0 +11.47(+0.89%)
Dec 03, 2009 1296 1301 1275 1284 0 -7.74(-0.60%)
Dec 02, 2009 1286 1296 1282 1291 0 +4.73(+0.37%)
Dec 01, 2009 1278 1291 1273 1287 0 +16.02(+1.26%)
Nov 30, 2009 1275 1278 1261 1271 0 -2.66(-0.21%)
Nov 27, 2009 1269 1283 1254 1273 0 +52.92(+4.34%)
Nov 25, 2009 1220 1220 1220 0 -5.70(-0.46%)
Nov 24, 2009 1229 1234 1216 1226 0 +1.73(+0.14%)
Nov 23, 2009 1218 1230 1215 1224 0 +13.57(+1.12%)
Nov 20, 2009 1197 1216 1193 1211 0 +10.02(+0.83%)
Nov 19, 2009 1193 1207 1185 1201 0 +0.74(+0.06%)
Nov 18, 2009 1207 1209 1193 1200 0 -6.27(-0.52%)
Nov 17, 2009 1201 1209 1196 1206 0 +1.46(+0.12%)
Nov 16, 2009 1199 1212 1194 1205 0 +9.76(+0.82%)
Nov 13, 2009 1185 1200 1182 1195 0 +11.89(+1.00%)
Nov 12, 2009 1191 1196 1181 1183 0 -8.15(-0.68%)
Nov 11, 2009 1192 1198 1182 1191 0 +3.94(+0.33%)
Nov 10, 2009 1178 1197 1174 1187 0 +5.91(+0.50%)
Nov 09, 2009 1166 1183 1158 1182 0 +19.13(+1.65%)
Nov 06, 2009 1152 1165 1146 1162 0 +1.29(+0.11%)
Nov 05, 2009 1145 1166 1140 1161 0 +12.83(+1.12%)
Nov 04, 2009 1145 1160 1137 1148 0 +9.27(+0.81%)
Nov 03, 2009 1147 1150 1130 1139 0 -12.39(-1.08%)
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.