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 (%)
Dec 31, 2014 1107 1107 1107 1107 0 -14.19(-1.27%)
Dec 30, 2014 1121 1129 1117 1121 0 -2.97(-0.26%)
Dec 29, 2014 1122 1130 1114 1124 0 -1.65(-0.15%)
Dec 26, 2014 1127 1135 1125 1126 0 -0.81(-0.07%)
Dec 24, 2014 1127 1127 1127 1127 0 -1.09(-0.10%)
Dec 23, 2014 1118 1133 1115 1128 0 +13.92(+1.25%)
Dec 22, 2014 1108 1117 1106 1114 0 +9.94(+0.90%)
Dec 19, 2014 1117 1126 1101 1104 0 -11.64(-1.04%)
Dec 18, 2014 1099 1116 1095 1115 0 +24.97(+2.29%)
Dec 17, 2014 1063 1097 1061 1090 0 +28.88(+2.72%)
Dec 16, 2014 1062 1086 1061 1062 0 -4.68(-0.44%)
Dec 15, 2014 1080 1082 1064 1066 0 -8.66(-0.81%)
Dec 12, 2014 1087 1093 1074 1075 0 -16.42(-1.50%)
Dec 11, 2014 1093 1103 1088 1091 0 -1.35(-0.12%)
Dec 10, 2014 1106 1112 1091 1093 0 -13.46(-1.22%)
Dec 09, 2014 1110 1119 1096 1106 0 -26.45(-2.34%)
Dec 08, 2014 1142 1145 1131 1133 0 -9.53(-0.83%)
Dec 05, 2014 1141 1145 1134 1142 0 +0.15(+0.01%)
Dec 04, 2014 1146 1152 1139 1142 0 -7.79(-0.68%)
Dec 03, 2014 1167 1167 1148 1150 0 -18.88(-1.62%)
Dec 02, 2014 1166 1174 1160 1169 0 -0.89(-0.08%)
Dec 01, 2014 1165 1179 1159 1170 0 -12.16(-1.03%)
Nov 28, 2014 1167 1188 1165 1182 0 +11.46(+0.98%)
Nov 26, 2014 1170 1170 1170 1170 0 -1.46(-0.12%)
Nov 25, 2014 1169 1178 1164 1172 0 +2.37(+0.20%)
Nov 24, 2014 1176 1182 1166 1169 0 -5.78(-0.49%)
Nov 21, 2014 1178 1182 1169 1175 0 +6.78(+0.58%)
Nov 20, 2014 1161 1174 1158 1168 0 +0.45(+0.04%)
Nov 19, 2014 1156 1173 1152 1168 0 +15.88(+1.38%)
Nov 18, 2014 1141 1162 1133 1152 0 +12.17(+1.07%)
Nov 17, 2014 1133 1142 1132 1140 0 +7.04(+0.62%)
Nov 14, 2014 1132 1139 1126 1133 0 -1.44(-0.13%)
Nov 13, 2014 1133 1144 1130 1134 0 -0.15(-0.01%)
Nov 12, 2014 1128 1140 1123 1134 0 +5.59(+0.50%)
Nov 11, 2014 1128 1135 1125 1129 0 +0.70(+0.06%)
Nov 10, 2014 1125 1133 1119 1128 0 +1.58(+0.14%)
Nov 07, 2014 1129 1131 1121 1127 0 +1.76(+0.16%)
Nov 06, 2014 1128 1134 1119 1125 0 +0.30(+0.03%)
Nov 05, 2014 1127 1132 1116 1124 0 +9.51(+0.85%)
Nov 04, 2014 1112 1122 1110 1115 0 +1.46(+0.13%)
Nov 03, 2014 1115 1127 1108 1114 0 -4.02(-0.36%)
Oct 31, 2014 1116 1119 1105 1118 0 +10.91(+0.99%)
Oct 30, 2014 1095 1111 1090 1107 0 +21.13(+1.95%)
Oct 28, 2014 1089 1094 1082 1086 0 -2.53(-0.23%)
Oct 27, 2014 1085 1094 1088 1088 0 -4.76(-0.44%)
Oct 24, 2014 1092 1100 1089 1093 0 +3.42(+0.31%)
Oct 23, 2014 1091 1104 1086 1089 0 +7.01(+0.65%)
Oct 21, 2014 1083 1094 1070 1082 0 -55.06(-4.84%)
Oct 20, 2014 1120 1143 1119 1137 0 +13.38(+1.19%)
Oct 17, 2014 1124 1129 1124 1124 0 +10.22(+0.92%)
Oct 16, 2014 1114 1123 1107 1114 0 -16.32(-1.44%)
Oct 15, 2014 1120 1141 1116 1130 0 -12.41(-1.09%)
Oct 14, 2014 1151 1154 1138 1143 0 -9.18(-0.80%)
Oct 13, 2014 1154 1168 1151 1152 0 -11.16(-0.96%)
Oct 10, 2014 1150 1174 1149 1163 0 +13.06(+1.14%)
Oct 09, 2014 1165 1173 1149 1150 0 -17.60(-1.51%)
Oct 08, 2014 1146 1168 1143 1167 0 +14.75(+1.28%)
Oct 07, 2014 1143 1159 1142 1153 0 +6.30(+0.55%)
Oct 06, 2014 1134 1149 1130 1146 0 +14.76(+1.30%)
Oct 03, 2014 1127 1134 1121 1132 0 +10.63(+0.95%)
Oct 02, 2014 1119 1125 1115 1121 0 -1.43(-0.13%)
Oct 01, 2014 1120 1127 1113 1122 0 -0.61(-0.05%)
Sep 30, 2014 1109 1127 1107 1123 0 +10.45(+0.94%)
Sep 29, 2014 1103 1113 1102 1113 0 +0.88(+0.08%)
Sep 26, 2014 1107 1113 1099 1112 0 +9.90(+0.90%)
Sep 25, 2014 1110 1113 1101 1102 0 -10.14(-0.91%)
Sep 19, 2014 1110 1120 1104 1112 0 +6.39(+0.58%)
Sep 18, 2014 1105 1109 1099 1106 0 +3.47(+0.31%)
Sep 17, 2014 1107 1108 1095 1102 0 -2.07(-0.19%)
Sep 16, 2014 1095 1108 1092 1104 0 +4.78(+0.43%)
Sep 15, 2014 1098 1102 1095 1099 0 +1.75(+0.16%)
Sep 12, 2014 1108 1109 1094 1098 0 -11.95(-1.08%)
Sep 11, 2014 1103 1113 1102 1110 0 -4.63(-0.42%)
Sep 10, 2014 1109 1116 1106 1114 0 +4.63(+0.42%)
Sep 09, 2014 1108 1113 1105 1110 0 +1.39(+0.13%)
Sep 08, 2014 1106 1113 1104 1108 0 -2.50(-0.23%)
Sep 05, 2014 1112 1113 1106 1111 0 -1.48(-0.13%)
Sep 04, 2014 1112 1121 1109 1112 0 +0.79(+0.07%)
Sep 03, 2014 1110 1114 1108 1111 0 +2.87(+0.26%)
Sep 02, 2014 1104 1113 1099 1108 0 -0.68(-0.06%)
Aug 29, 2014 1109 1109 1109 0 +2.07(+0.19%)
Aug 28, 2014 1104 1109 1102 1107 0 +1.11(+0.10%)
Aug 27, 2014 1103 1109 1100 1106 0 +2.00(+0.18%)
Aug 26, 2014 1100 1107 1099 1104 0 +4.49(+0.41%)
Aug 25, 2014 1098 1101 1092 1100 0 +6.63(+0.61%)
Aug 22, 2014 1099 1104 1091 1093 0 -8.88(-0.81%)
Aug 21, 2014 1100 1109 1097 1102 0 +3.52(+0.32%)
Aug 20, 2014 1097 1102 1094 1098 0 -1.50(-0.14%)
Aug 19, 2014 1101 1105 1096 1100 0 -1.71(-0.16%)
Aug 18, 2014 1089 1104 1088 1101 0 +11.46(+1.05%)
Aug 15, 2014 1091 1098 1084 1090 0 +14.71(+1.37%)
Aug 14, 2014 1070 1077 1069 1075 0 +5.28(+0.49%)
Aug 13, 2014 1065 1076 1064 1070 0 +6.51(+0.61%)
Aug 12, 2014 1060 1068 1059 1063 0 +2.49(+0.23%)
Aug 11, 2014 1059 1068 1058 1061 0 +4.69(+0.44%)
Aug 08, 2014 1053 1059 1050 1056 0 +2.83(+0.27%)
Aug 07, 2014 1069 1070 1052 1053 0 -13.96(-1.31%)
Aug 06, 2014 1048 1069 1047 1067 0 +18.12(+1.73%)
Aug 05, 2014 1053 1058 1046 1049 0 -5.38(-0.51%)
Aug 04, 2014 1053 1056 1046 1055 0 +3.95(+0.38%)
Aug 01, 2014 1044 1057 1042 1051 0 +2.25(+0.21%)
Jul 31, 2014 1057 1062 1046 1048 0 -43.35(-3.97%)
Jul 23, 2014 1096 1100 1087 1092 0 -8.33(-0.76%)
Jul 22, 2014 1099 1105 1087 1100 0 -27.22(-2.41%)
Jul 21, 2014 1122 1132 1119 1127 0 -2.08(-0.18%)
Jul 18, 2014 1121 1132 1118 1129 0 +11.14(+1.00%)
Jul 17, 2014 1118 1124 1114 1118 0 -4.39(-0.39%)
Jul 16, 2014 1125 1129 1118 1123 0 +2.37(+0.21%)
Jul 15, 2014 1127 1129 1116 1120 0 -6.81(-0.60%)
Jul 14, 2014 1118 1128 1117 1127 0 +10.64(+0.95%)
Jul 11, 2014 1120 1124 1114 1117 0 -7.18(-0.64%)
Jul 10, 2014 1107 1125 1105 1124 0 +7.53(+0.67%)
Jul 09, 2014 1116 1122 1111 1116 0 +0.66(+0.06%)
Jul 08, 2014 1117 1124 1114 1116 0 -5.71(-0.51%)
Jul 07, 2014 1118 1125 1116 1121 0 -2.77(-0.25%)
Jul 03, 2014 1124 1124 1124 0 +0.79(+0.07%)
Jul 02, 2014 1122 1126 1118 1123 0 +1.49(+0.13%)
Jul 01, 2014 1125 1128 1117 1122 0 -2.35(-0.21%)
Jun 30, 2014 1116 1128 1110 1124 0 +3.76(+0.34%)
Jun 27, 2014 1116 1124 1113 1120 0 +3.35(+0.30%)
Jun 26, 2014 1114 1118 1110 1117 0 +2.31(+0.21%)
Jun 25, 2014 1104 1116 1101 1115 0 +4.92(+0.44%)
Jun 24, 2014 1104 1112 1101 1110 0 +1.25(+0.11%)
Jun 23, 2014 1102 1110 1097 1108 0 +1.03(+0.09%)
Jun 20, 2014 1111 1112 1103 1107 0 -1.79(-0.16%)
Jun 19, 2014 1103 1112 1103 1109 0 +5.02(+0.45%)
Jun 18, 2014 1084 1105 1083 1104 0 +17.11(+1.57%)
Jun 17, 2014 1095 1096 1079 1087 0 +4.10(+0.38%)
Jun 16, 2014 1073 1087 1070 1083 0 +6.03(+0.56%)
Jun 13, 2014 1080 1086 1073 1077 0 -3.73(-0.35%)
Jun 12, 2014 1082 1089 1079 1081 0 -11.39(-1.04%)
Jun 11, 2014 1095 1097 1089 1092 0 -5.24(-0.48%)
Jun 10, 2014 1093 1100 1091 1097 0 +2.05(+0.19%)
Jun 06, 2014 1094 1098 1091 1095 0 +2.94(+0.27%)
Jun 05, 2014 1088 1096 1084 1092 0 +1.95(+0.18%)
Jun 04, 2014 1093 1095 1087 1090 0 -1.63(-0.15%)
Jun 03, 2014 1090 1096 1087 1092 0 -0.76(-0.07%)
Jun 02, 2014 1089 1095 1087 1093 0 -0.07(-0.01%)
May 30, 2014 1086 1096 1083 1093 0 +3.84(+0.35%)
May 29, 2014 1090 1097 1086 1089 0 +1.62(+0.15%)
May 28, 2014 1088 1095 1084 1087 0 -2.52(-0.23%)
May 27, 2014 1086 1093 1083 1090 0 +3.92(+0.36%)
May 23, 2014 1086 1086 1086 0 -1.47(-0.14%)
May 22, 2014 1091 1094 1085 1087 0 -5.76(-0.53%)
May 21, 2014 1087 1096 1083 1093 0 +6.30(+0.58%)
May 20, 2014 1093 1097 1086 1087 0 -4.57(-0.42%)
May 19, 2014 1090 1093 1083 1092 0 -4.60(-0.42%)
May 16, 2014 1086 1097 1084 1096 0 +10.20(+0.94%)
May 15, 2014 1091 1099 1083 1086 0 -12.18(-1.11%)
May 14, 2014 1101 1106 1096 1098 0 -4.93(-0.45%)
May 13, 2014 1096 1107 1096 1103 0 +7.18(+0.66%)
May 12, 2014 1096 1100 1091 1096 0 +1.17(+0.11%)
May 09, 2014 1091 1097 1089 1095 0 +4.60(+0.42%)
May 08, 2014 1093 1098 1088 1090 0 -4.47(-0.41%)
May 07, 2014 1088 1097 1083 1095 0 +12.15(+1.12%)
May 06, 2014 1081 1088 1078 1082 0 -3.94(-0.36%)
May 05, 2014 1084 1091 1080 1086 0 -5.34(-0.49%)
May 02, 2014 1084 1092 1080 1092 0 +7.39(+0.68%)
May 01, 2014 1085 1086 1071 1084 0 -1.13(-0.10%)
Apr 30, 2014 1080 1088 1077 1085 0 +7.46(+0.69%)
Apr 29, 2014 1084 1089 1073 1078 0 -7.63(-0.70%)
Apr 28, 2014 1079 1092 1076 1086 0 +1.77(+0.16%)
Apr 25, 2014 1073 1086 1070 1084 0 +4.51(+0.42%)
Apr 24, 2014 1080 1086 1073 1079 0 -1.64(-0.15%)
Apr 23, 2014 1081 1084 1075 1081 0 +1.67(+0.15%)
Apr 22, 2014 1078 1082 1072 1079 0 -2.56(-0.24%)
Apr 21, 2014 1074 1083 1071 1082 0 +1.60(+0.15%)
Apr 17, 2014 1080 1080 1080 0 +2.24(+0.21%)
Apr 16, 2014 1064 1079 1063 1078 0 +14.95(+1.41%)
Apr 15, 2014 1056 1071 1045 1063 0 +31.35(+3.04%)
Apr 14, 2014 1030 1034 1022 1032 0 +3.83(+0.37%)
Apr 11, 2014 1034 1043 1026 1028 0 -7.74(-0.75%)
Apr 10, 2014 1037 1049 1032 1036 0 -2.07(-0.20%)
Apr 09, 2014 1032 1038 1028 1038 0 +4.21(+0.41%)
Apr 08, 2014 1027 1036 1021 1033 0 +7.21(+0.70%)
Apr 07, 2014 1017 1033 1016 1026 0 +10.72(+1.06%)
Apr 04, 2014 1017 1025 1012 1016 0 +2.85(+0.28%)
Apr 03, 2014 1022 1026 1010 1013 0 -8.87(-0.87%)
Apr 02, 2014 1025 1027 1019 1022 0 -1.01(-0.10%)
Apr 01, 2014 1027 1035 1020 1023 0 -7.35(-0.71%)
Mar 31, 2014 1036 1039 1023 1030 0 -5.22(-0.50%)
Mar 28, 2014 1031 1038 1029 1035 0 +5.40(+0.52%)
Mar 27, 2014 1021 1035 1020 1030 0 +6.35(+0.62%)
Mar 26, 2014 1026 1033 1022 1023 0 -0.47(-0.05%)
Mar 25, 2014 1019 1028 1017 1024 0 +7.70(+0.76%)
Mar 24, 2014 1020 1022 1010 1016 0 -2.25(-0.22%)
Mar 21, 2014 1026 1029 1014 1018 0 +0.91(+0.09%)
Mar 20, 2014 1007 1019 1003 1017 0 +9.49(+0.94%)
Mar 19, 2014 1014 1021 1006 1008 0 -7.64(-0.75%)
Mar 18, 2014 1010 1018 1006 1016 0 +5.95(+0.59%)
Mar 17, 2014 1006 1012 1004 1010 0 +3.58(+0.36%)
Mar 14, 2014 999.62 1011 996.92 1006 0 +5.93(+0.59%)
Mar 13, 2014 1013 1015 998.42 1000 0 -13.46(-1.33%)
Mar 12, 2014 1011 1018 1007 1014 0 -9.57(-0.94%)
Mar 11, 2014 1023 1025 1015 1023 0 +4.90(+0.48%)
Mar 10, 2014 1016 1019 1011 1018 0 +2.61(+0.26%)
Mar 07, 2014 1020 1022 1011 1016 0 -2.63(-0.26%)
Mar 06, 2014 1014 1022 1009 1018 0 +5.71(+0.56%)
Mar 05, 2014 1013 1016 1009 1013 0 +1.38(+0.14%)
Mar 04, 2014 1013 1015 1007 1011 0 +6.02(+0.60%)
Mar 03, 2014 998.85 1007 996.94 1005 0 -3.04(-0.30%)
Feb 28, 2014 1005 1014 1002 1008 0 +3.15(+0.31%)
Feb 27, 2014 996.40 1006 994.50 1005 0 +8.22(+0.82%)
Feb 26, 2014 1004 1005 993.25 996.88 0 -4.38(-0.44%)
Feb 25, 2014 1002 1009 993.62 1001 0 +2.64(+0.26%)
Feb 24, 2014 998.49 1004 990.87 998.62 0 +4.48(+0.45%)
Feb 21, 2014 1005 1006 992.31 994.14 0 -3.89(-0.39%)
Feb 20, 2014 991.17 1004 986.24 998.03 0 +6.50(+0.66%)
Feb 19, 2014 1004 1007 988.93 991.53 0 -11.76(-1.17%)
Feb 18, 2014 1012 1018 995.48 1003 0 -29.97(-2.90%)
Feb 14, 2014 1033 1033 1033 0 +8.06(+0.79%)
Feb 13, 2014 1011 1028 1010 1025 0 +5.87(+0.58%)
Feb 12, 2014 1026 1031 1016 1019 0 -1.89(-0.19%)
Feb 11, 2014 1020 1025 1016 1021 0 +3.43(+0.34%)
Feb 10, 2014 1007 1020 1001 1018 0 +12.47(+1.24%)
Feb 07, 2014 1009 1016 1001 1005 0 -0.61(-0.06%)
Feb 06, 2014 1022 1029 1003 1006 0 +10.11(+1.02%)
Feb 05, 2014 994.01 1000 989.23 995.82 0 +1.48(+0.15%)
Feb 04, 2014 994.30 997.39 987.54 994.33 0 +6.81(+0.69%)
Feb 03, 2014 1009 1010 984.81 987.52 0 -17.51(-1.74%)
Jan 31, 2014 1007 1014 1000 1005 0 -8.92(-0.88%)
Jan 30, 2014 1007 1020 1007 1014 0 +10.08(+1.00%)
Jan 29, 2014 1020 1021 1001 1004 0 -24.24(-2.36%)
Jan 28, 2014 1025 1034 1021 1028 0 +4.85(+0.47%)
Jan 27, 2014 1028 1033 1021 1023 0 -5.07(-0.49%)
Jan 24, 2014 1036 1040 1026 1028 0 -12.76(-1.23%)
Jan 23, 2014 1050 1051 1036 1041 0 -15.68(-1.48%)
Jan 22, 2014 1059 1062 1052 1057 0 -0.88(-0.08%)
Jan 21, 2014 1051 1060 1047 1058 0 +14.79(+1.42%)
Jan 17, 2014 1043 1043 1043 0 -9.70(-0.92%)
Jan 16, 2014 1055 1057 1049 1053 0 -2.22(-0.21%)
Jan 15, 2014 1056 1062 1049 1055 0 -1.47(-0.14%)
Jan 14, 2014 1057 1064 1052 1056 0 +2.30(+0.22%)
Jan 13, 2014 1067 1070 1053 1054 0 -15.53(-1.45%)
Jan 10, 2014 1064 1074 1063 1069 0 +10.64(+1.00%)
Jan 09, 2014 1063 1066 1052 1059 0 -4.61(-0.43%)
Jan 08, 2014 1077 1078 1060 1063 0 -13.48(-1.25%)
Jan 07, 2014 1075 1085 1070 1077 0 +7.14(+0.67%)
Jan 06, 2014 1078 1081 1067 1070 0 -6.67(-0.62%)
Jan 03, 2014 1082 1084 1073 1076 0 -3.81(-0.35%)
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.