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 (%)
Nov 30, 2016 340.35 348.18 322.07 332.87 0 -7.21(-2.12%)
Nov 29, 2016 342.49 344.44 333.45 340.08 0 -3.64(-1.06%)
Nov 28, 2016 353.47 353.64 340.63 343.73 0 -10.40(-2.94%)
Nov 25, 2016 349.34 355.34 348.37 354.13 0 +3.91(+1.12%)
Nov 23, 2016 350.22 350.22 350.22 350.22 0 +4.20(+1.21%)
Nov 22, 2016 350.87 354.33 342.87 346.01 0 -5.74(-1.63%)
Nov 21, 2016 350.87 354.56 345.64 351.75 0 +2.65(+0.76%)
Nov 18, 2016 354.49 358.88 339.29 349.10 0 +31.84(+10.04%)
Nov 17, 2016 314.88 324.57 306.99 317.25 0 +3.23(+1.03%)
Nov 16, 2016 320.32 321.96 308.88 314.02 0 -6.62(-2.06%)
Nov 15, 2016 306.05 325.55 305.94 320.64 0 +10.81(+3.49%)
Nov 14, 2016 302.52 314.14 294.31 309.84 0 +9.97(+3.33%)
Nov 11, 2016 316.49 317.59 293.92 299.87 0 -18.49(-5.81%)
Nov 10, 2016 358.90 360.95 323.86 318.36 0 -42.41(-11.76%)
Nov 09, 2016 359.88 369.08 351.18 360.77 0 -8.40(-2.27%)
Nov 08, 2016 364.14 371.98 358.31 369.17 0 +5.20(+1.43%)
Nov 07, 2016 355.85 370.66 354.99 363.96 0 +10.23(+2.89%)
Nov 04, 2016 347.69 365.70 339.21 353.74 0 +5.46(+1.57%)
Nov 03, 2016 348.55 353.66 346.24 348.28 0 -1.83(-0.52%)
Nov 02, 2016 353.85 358.26 328.34 350.11 0 -1.37(-0.39%)
Nov 01, 2016 361.62 363.65 347.68 351.48 0 -4.01(-1.13%)
Oct 31, 2016 358.04 369.37 350.27 355.49 0 -3.27(-0.91%)
Oct 28, 2016 363.22 363.97 355.02 358.76 0 -1.27(-0.35%)
Oct 27, 2016 359.10 371.62 354.76 360.03 0 +2.80(+0.78%)
Oct 26, 2016 367.67 367.67 355.15 357.23 0 -8.90(-2.43%)
Oct 25, 2016 371.62 373.37 362.01 366.13 0 -3.85(-1.04%)
Oct 24, 2016 383.10 383.43 367.45 369.98 0 -10.33(-2.72%)
Oct 21, 2016 380.28 386.60 376.30 380.31 0 -2.47(-0.64%)
Oct 20, 2016 391.23 384.63 372.21 382.78 0 -8.84(-2.26%)
Oct 19, 2016 387.50 394.97 386.15 391.61 0 +0.45(+0.12%)
Oct 18, 2016 383.25 392.56 370.61 391.16 0 +9.32(+2.44%)
Oct 17, 2016 392.56 397.43 372.52 381.84 0 -6.15(-1.59%)
Oct 14, 2016 396.17 398.19 382.67 387.99 0 -4.01(-1.02%)
Oct 13, 2016 394.26 399.78 384.34 392.00 0 -0.94(-0.24%)
Oct 12, 2016 377.50 395.83 373.43 392.94 0 +18.87(+5.04%)
Oct 11, 2016 348.84 380.22 344.18 374.06 0 +26.63(+7.66%)
Oct 10, 2016 340.53 348.27 335.20 347.44 0 +11.04(+3.28%)
Oct 07, 2016 332.70 339.82 327.58 336.40 0 +1.69(+0.50%)
Oct 06, 2016 333.22 338.99 329.77 334.71 0 +0.58(+0.17%)
Oct 05, 2016 341.74 345.85 330.98 334.13 0 -6.60(-1.94%)
Oct 04, 2016 342.83 346.16 340.09 340.73 0 +1.01(+0.30%)
Sep 26, 2016 337.42 332.99 323.90 339.72 0 +1.81(+0.54%)
Sep 23, 2016 339.94 345.30 326.10 337.91 0 -5.01(-1.46%)
Sep 22, 2016 332.55 345.73 331.17 342.92 0 +10.50(+3.16%)
Sep 21, 2016 334.37 337.03 328.98 332.43 0 -0.28(-0.08%)
Sep 20, 2016 334.78 335.97 328.15 332.70 0 +1.62(+0.49%)
Sep 19, 2016 334.31 341.79 328.13 331.09 0 -1.72(-0.52%)
Sep 16, 2016 318.61 335.77 313.79 332.81 0 +21.27(+6.83%)
Sep 15, 2016 311.23 320.52 306.46 311.54 0 +0.44(+0.14%)
Sep 14, 2016 300.16 313.50 299.79 311.10 0 +10.82(+3.60%)
Sep 13, 2016 302.90 303.98 298.35 300.28 0 -2.65(-0.88%)
Sep 12, 2016 299.82 303.97 295.75 302.94 0 +3.08(+1.03%)
Sep 09, 2016 295.41 304.58 293.08 299.85 0 +1.99(+0.67%)
Sep 08, 2016 299.59 303.32 292.65 297.86 0 -0.99(-0.33%)
Sep 07, 2016 301.68 302.21 298.32 298.86 0 -1.19(-0.40%)
Sep 06, 2016 295.86 301.01 294.49 300.05 0 +4.58(+1.55%)
Sep 02, 2016 295.47 295.47 295.47 295.47 0 +3.48(+1.19%)
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.