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, 2019 1457 1463 1452 1461 0 +2.15(+0.15%)
Dec 30, 2019 1458 1463 1454 1459 0 -2.92(-0.20%)
Dec 27, 2019 1454 1466 1453 1462 0 +8.45(+0.58%)
Dec 26, 2019 1451 1455 1447 1454 0 +7.80(+0.54%)
Dec 24, 2019 1448 1454 1444 1446 0 -5.29(-0.36%)
Dec 23, 2019 1455 1461 1448 1451 0 -2.40(-0.17%)
Dec 20, 2019 1452 1460 1439 1454 0 +17.24(+1.20%)
Dec 19, 2019 1430 1438 1426 1436 0 +9.36(+0.66%)
Dec 18, 2019 1441 1448 1424 1427 0 -10.91(-0.76%)
Dec 17, 2019 1437 1443 1434 1438 0 +0.08(+0.01%)
Dec 16, 2019 1445 1449 1436 1438 0 -0.40(-0.03%)
Dec 13, 2019 1426 1443 1422 1438 0 +7.71(+0.54%)
Dec 12, 2019 1427 1439 1425 1430 0 +4.95(+0.35%)
Dec 11, 2019 1425 1432 1417 1426 0 +5.25(+0.37%)
Dec 10, 2019 1427 1429 1419 1420 0 -7.72(-0.54%)
Dec 09, 2019 1433 1440 1425 1428 0 -7.55(-0.53%)
Dec 06, 2019 1433 1439 1428 1436 0 +7.56(+0.53%)
Dec 05, 2019 1429 1432 1418 1428 0 -2.74(-0.19%)
Dec 04, 2019 1418 1432 1416 1431 0 +12.98(+0.92%)
Dec 03, 2019 1416 1420 1407 1418 0 +0.63(+0.04%)
Dec 02, 2019 1407 1418 1394 1417 0 +7.96(+0.56%)
Nov 29, 2019 1417 1418 1404 1409 0 -13.54(-0.95%)
Nov 27, 2019 1422 1427 1413 1423 0 +2.11(+0.15%)
Nov 26, 2019 1406 1423 1403 1421 0 +16.39(+1.17%)
Nov 25, 2019 1405 1409 1392 1404 0 +5.23(+0.37%)
Nov 22, 2019 1398 1404 1391 1399 0 +1.04(+0.07%)
Nov 21, 2019 1401 1408 1392 1398 0 -4.98(-0.35%)
Nov 20, 2019 1400 1409 1397 1403 0 +3.29(+0.24%)
Nov 19, 2019 1401 1406 1394 1400 0 +1.30(+0.09%)
Nov 18, 2019 1391 1410 1389 1398 0 +7.61(+0.55%)
Nov 15, 2019 1390 1392 1383 1391 0 +1.76(+0.13%)
Nov 14, 2019 1386 1391 1381 1389 0 +6.00(+0.43%)
Nov 13, 2019 1376 1384 1371 1383 0 +17.53(+1.28%)
Nov 12, 2019 1370 1371 1361 1365 0 -2.89(-0.21%)
Nov 11, 2019 1380 1382 1366 1368 0 -9.06(-0.66%)
Nov 08, 2019 1383 1387 1373 1377 0 -1.13(-0.08%)
Nov 07, 2019 1394 1398 1369 1379 0 -13.38(-0.96%)
Nov 06, 2019 1385 1393 1382 1392 0 +9.19(+0.66%)
Nov 05, 2019 1394 1395 1374 1383 0 -17.49(-1.25%)
Nov 04, 2019 1421 1423 1396 1400 0 -19.10(-1.35%)
Nov 01, 2019 1435 1440 1415 1419 0 -10.01(-0.70%)
Oct 31, 2019 1418 1431 1414 1429 0 +11.78(+0.83%)
Oct 30, 2019 1407 1421 1397 1418 0 +11.87(+0.84%)
Oct 29, 2019 1407 1414 1401 1406 0 -5.49(-0.39%)
Oct 28, 2019 1415 1421 1405 1411 0 -4.09(-0.29%)
Oct 25, 2019 1436 1437 1413 1415 0 -22.18(-1.54%)
Oct 24, 2019 1437 1444 1433 1437 0 -1.38(-0.10%)
Oct 23, 2019 1425 1441 1423 1439 0 +19.26(+1.36%)
Oct 22, 2019 1430 1435 1416 1420 0 -9.73(-0.68%)
Oct 21, 2019 1434 1438 1414 1429 0 -13.14(-0.91%)
Oct 18, 2019 1451 1459 1433 1442 0 +19.56(+1.37%)
Oct 17, 2019 1422 1433 1417 1423 0 +6.67(+0.47%)
Oct 16, 2019 1415 1419 1406 1416 0 +0.07(+0.00%)
Oct 15, 2019 1414 1422 1410 1416 0 +5.19(+0.37%)
Oct 14, 2019 1417 1422 1408 1411 0 -0.99(-0.07%)
Oct 11, 2019 1421 1423 1409 1412 0 -8.16(-0.57%)
Oct 10, 2019 1416 1427 1411 1420 0 -3.45(-0.24%)
Oct 09, 2019 1428 1430 1415 1424 0 +7.46(+0.53%)
Oct 08, 2019 1424 1430 1412 1416 0 -7.47(-0.52%)
Oct 07, 2019 1437 1438 1421 1424 0 -18.98(-1.32%)
Oct 04, 2019 1426 1443 1423 1443 0 +20.53(+1.44%)
Oct 03, 2019 1413 1427 1396 1422 0 +19.23(+1.37%)
Oct 02, 2019 1430 1437 1397 1403 0 -38.70(-2.68%)
Oct 01, 2019 1440 1446 1425 1441 0 +4.26(+0.30%)
Sep 30, 2019 1434 1444 1429 1437 0 +3.64(+0.25%)
Sep 27, 2019 1440 1443 1426 1434 0 -2.49(-0.17%)
Sep 26, 2019 1439 1443 1429 1436 0 +3.91(+0.27%)
Sep 25, 2019 1438 1440 1426 1432 0 -2.94(-0.20%)
Sep 24, 2019 1435 1444 1428 1435 0 +3.46(+0.24%)
Sep 23, 2019 1427 1439 1424 1432 0 +4.82(+0.34%)
Sep 20, 2019 1446 1447 1425 1427 0 -14.25(-0.99%)
Sep 19, 2019 1435 1445 1431 1441 0 +7.03(+0.49%)
Sep 18, 2019 1432 1436 1422 1434 0 +1.39(+0.10%)
Sep 17, 2019 1428 1444 1424 1433 0 +6.97(+0.49%)
Sep 16, 2019 1430 1437 1417 1426 0 -8.46(-0.59%)
Sep 13, 2019 1441 1450 1429 1434 0 -21.86(-1.50%)
Sep 12, 2019 1457 1462 1452 1456 0 +7.90(+0.55%)
Sep 11, 2019 1435 1450 1427 1448 0 +9.71(+0.68%)
Sep 10, 2019 1433 1440 1422 1438 0 -1.37(-0.10%)
Sep 09, 2019 1452 1455 1434 1440 0 -16.87(-1.16%)
Sep 06, 2019 1461 1463 1443 1457 0 +3.77(+0.26%)
Sep 05, 2019 1469 1470 1450 1453 0 -15.47(-1.05%)
Sep 04, 2019 1458 1473 1455 1468 0 +11.61(+0.80%)
Sep 03, 2019 1449 1458 1445 1457 0 +6.20(+0.43%)
Aug 30, 2019 1453 1456 1443 1450 0 +0.85(+0.06%)
Aug 29, 2019 1455 1458 1438 1450 0 -1.18(-0.08%)
Aug 28, 2019 1440 1453 1433 1451 0 +9.38(+0.65%)
Aug 27, 2019 1441 1448 1433 1441 0 +4.42(+0.31%)
Aug 26, 2019 1423 1438 1416 1437 0 +20.74(+1.46%)
Aug 23, 2019 1435 1443 1408 1416 0 -20.53(-1.43%)
Aug 22, 2019 1429 1442 1427 1437 0 +8.56(+0.60%)
Aug 21, 2019 1432 1438 1420 1428 0 +6.30(+0.44%)
Aug 20, 2019 1441 1444 1421 1422 0 -20.97(-1.45%)
Aug 19, 2019 1438 1447 1433 1443 0 +6.34(+0.44%)
Aug 16, 2019 1424 1439 1423 1437 0 +15.42(+1.09%)
Aug 15, 2019 1410 1425 1404 1421 0 +22.86(+1.63%)
Aug 14, 2019 1409 1425 1397 1398 0 -15.13(-1.07%)
Aug 13, 2019 1398 1417 1397 1413 0 +7.92(+0.56%)
Aug 12, 2019 1409 1414 1399 1406 0 -7.62(-0.54%)
Aug 09, 2019 1423 1426 1404 1413 0 -7.47(-0.53%)
Aug 08, 2019 1408 1424 1398 1421 0 +14.59(+1.04%)
Aug 07, 2019 1383 1413 1368 1406 0 +23.09(+1.67%)
Aug 06, 2019 1372 1396 1365 1383 0 +32.02(+2.37%)
Aug 05, 2019 1387 1393 1359 1351 0 -35.04(-2.53%)
Aug 02, 2019 1376 1397 1374 1386 0 +7.99(+0.58%)
Aug 01, 2019 1397 1409 1377 1378 0 -15.42(-1.11%)
Jul 31, 2019 1416 1417 1378 1393 0 -26.98(-1.90%)
Jul 30, 2019 1426 1435 1415 1420 0 -6.07(-0.43%)
Jul 29, 2019 1430 1434 1422 1426 0 -3.19(-0.22%)
Jul 26, 2019 1410 1434 1404 1430 0 +27.39(+1.95%)
Jul 25, 2019 1416 1421 1393 1402 0 -18.03(-1.27%)
Jul 24, 2019 1428 1446 1415 1420 0 -12.70(-0.89%)
Jul 23, 2019 1408 1442 1393 1433 0 +75.15(+5.53%)
Jul 22, 2019 1366 1366 1355 1358 0 -4.57(-0.34%)
Jul 19, 2019 1381 1382 1361 1362 0 -16.45(-1.19%)
Jul 18, 2019 1379 1383 1368 1379 0 -3.68(-0.27%)
Jul 17, 2019 1385 1387 1378 1382 0 -0.66(-0.05%)
Jul 16, 2019 1379 1392 1374 1383 0 +0.02(+0.00%)
Jul 15, 2019 1386 1388 1375 1383 0 +1.14(+0.08%)
Jul 12, 2019 1386 1387 1376 1382 0 +1.55(+0.11%)
Jul 11, 2019 1379 1382 1370 1380 0 +4.93(+0.36%)
Jul 10, 2019 1374 1380 1370 1376 0 +6.50(+0.47%)
Jul 09, 2019 1375 1381 1364 1369 0 -12.07(-0.87%)
Jul 08, 2019 1387 1390 1378 1381 0 -3.35(-0.24%)
Jul 05, 2019 1379 1385 1367 1384 0 +0.21(+0.02%)
Jul 03, 2019 1381 1390 1381 1384 0 +3.12(+0.23%)
Jul 02, 2019 1376 1383 1370 1381 0 +9.89(+0.72%)
Jul 01, 2019 1357 1373 1350 1371 0 +17.78(+1.31%)
Jun 28, 2019 1362 1367 1343 1353 0 -3.70(-0.27%)
Jun 27, 2019 1362 1367 1352 1357 0 -0.51(-0.04%)
Jun 26, 2019 1369 1372 1356 1358 0 -16.72(-1.22%)
Jun 25, 2019 1381 1384 1371 1374 0 -4.18(-0.30%)
Jun 24, 2019 1374 1387 1372 1379 0 +9.18(+0.67%)
Jun 21, 2019 1370 1380 1365 1369 0 -4.06(-0.30%)
Jun 20, 2019 1370 1378 1365 1373 0 +13.31(+0.98%)
Jun 19, 2019 1347 1364 1343 1360 0 +11.55(+0.86%)
Jun 18, 2019 1365 1367 1346 1349 0 -5.79(-0.43%)
Jun 17, 2019 1365 1371 1347 1354 0 -11.65(-0.85%)
Jun 14, 2019 1360 1373 1359 1366 0 +3.39(+0.25%)
Jun 13, 2019 1371 1378 1353 1363 0 -12.04(-0.88%)
Jun 12, 2019 1371 1388 1370 1375 0 +7.23(+0.53%)
Jun 11, 2019 1371 1375 1361 1367 0 -0.57(-0.04%)
Jun 10, 2019 1372 1373 1360 1368 0 -1.85(-0.14%)
Jun 07, 2019 1370 1388 1369 1370 0 +1.68(+0.12%)
Jun 06, 2019 1356 1372 1347 1368 0 +15.08(+1.11%)
Jun 05, 2019 1334 1365 1326 1353 0 +19.75(+1.48%)
Jun 04, 2019 1333 1341 1323 1333 0 +1.80(+0.14%)
Jun 03, 2019 1311 1332 1306 1332 0 +21.71(+1.66%)
May 31, 2019 1307 1316 1299 1310 0 -4.71(-0.36%)
May 30, 2019 1302 1318 1299 1315 0 +15.96(+1.23%)
May 29, 2019 1301 1310 1292 1299 0 -11.30(-0.86%)
May 28, 2019 1325 1327 1308 1310 0 -14.83(-1.12%)
May 24, 2019 1332 1334 1322 1325 0 -7.00(-0.53%)
May 23, 2019 1323 1334 1321 1332 0 +4.23(+0.32%)
May 22, 2019 1306 1330 1303 1327 0 +25.89(+1.99%)
May 21, 2019 1311 1313 1296 1302 0 -5.40(-0.41%)
May 20, 2019 1311 1315 1302 1307 0 -8.17(-0.62%)
May 17, 2019 1317 1326 1314 1315 0 -10.28(-0.78%)
May 16, 2019 1318 1330 1316 1325 0 +9.52(+0.72%)
May 15, 2019 1304 1323 1299 1316 0 +11.28(+0.86%)
May 14, 2019 1303 1323 1295 1305 0 +14.33(+1.11%)
May 13, 2019 1286 1293 1280 1290 0 -3.93(-0.30%)
May 10, 2019 1274 1298 1272 1294 0 +20.75(+1.63%)
May 09, 2019 1283 1289 1264 1273 0 -12.05(-0.94%)
May 08, 2019 1291 1297 1283 1286 0 -4.38(-0.34%)
May 07, 2019 1296 1298 1283 1290 0 -12.45(-0.96%)
May 06, 2019 1297 1306 1294 1302 0 -5.94(-0.45%)
May 03, 2019 1304 1315 1302 1308 0 +8.89(+0.68%)
May 02, 2019 1302 1310 1295 1299 0 -4.89(-0.37%)
May 01, 2019 1313 1318 1303 1304 0 -11.71(-0.89%)
Apr 30, 2019 1303 1320 1299 1316 0 +15.61(+1.20%)
Apr 29, 2019 1294 1303 1292 1300 0 +4.31(+0.33%)
Apr 26, 2019 1288 1302 1288 1296 0 +11.51(+0.90%)
Apr 25, 2019 1282 1287 1274 1285 0 -4.11(-0.32%)
Apr 24, 2019 1289 1295 1285 1289 0 -4.79(-0.37%)
Apr 23, 2019 1291 1307 1276 1293 0 +20.14(+1.58%)
Apr 22, 2019 1274 1280 1263 1273 0 -2.74(-0.21%)
Apr 18, 2019 1272 1280 1270 1276 0 +4.73(+0.37%)
Apr 17, 2019 1270 1279 1267 1271 0 +8.23(+0.65%)
Apr 16, 2019 1266 1268 1256 1263 0 -2.01(-0.16%)
Apr 15, 2019 1262 1267 1257 1265 0 +6.53(+0.52%)
Apr 12, 2019 1258 1265 1254 1259 0 +0.01(+0.00%)
Apr 11, 2019 1260 1262 1254 1259 0 +0.06(+0.00%)
Apr 10, 2019 1265 1269 1256 1259 0 -1.25(-0.10%)
Apr 09, 2019 1256 1263 1249 1260 0 +1.42(+0.11%)
Apr 08, 2019 1258 1260 1250 1258 0 +2.27(+0.18%)
Apr 05, 2019 1255 1259 1248 1256 0 +1.51(+0.12%)
Apr 04, 2019 1250 1256 1243 1255 0 +8.74(+0.70%)
Apr 03, 2019 1252 1257 1242 1246 0 -10.03(-0.80%)
Apr 02, 2019 1261 1266 1255 1256 0 -3.80(-0.30%)
Apr 01, 2019 1267 1272 1255 1260 0 -2.91(-0.23%)
Mar 29, 2019 1257 1264 1251 1263 0 +8.21(+0.65%)
Mar 28, 2019 1256 1264 1249 1254 0 +0.33(+0.03%)
Mar 27, 2019 1255 1263 1247 1254 0 -2.07(-0.16%)
Mar 26, 2019 1244 1260 1243 1256 0 +16.79(+1.35%)
Mar 25, 2019 1233 1244 1231 1239 0 +4.41(+0.36%)
Mar 22, 2019 1225 1242 1223 1235 0 +7.53(+0.61%)
Mar 21, 2019 1227 1235 1225 1227 0 -0.52(-0.04%)
Mar 20, 2019 1222 1238 1216 1228 0 +1.18(+0.10%)
Mar 19, 2019 1227 1232 1221 1227 0 +3.27(+0.27%)
Mar 18, 2019 1223 1230 1221 1223 0 +4.30(+0.35%)
Mar 15, 2019 1229 1235 1213 1219 0 -7.73(-0.63%)
Mar 14, 2019 1231 1239 1225 1227 0 -13.82(-1.11%)
Mar 13, 2019 1238 1244 1232 1241 0 +4.76(+0.39%)
Mar 12, 2019 1234 1243 1231 1236 0 -3.02(-0.24%)
Mar 11, 2019 1212 1241 1210 1239 0 +34.68(+2.88%)
Mar 08, 2019 1209 1215 1194 1204 0 -11.92(-0.98%)
Mar 07, 2019 1223 1225 1212 1216 0 -6.12(-0.50%)
Mar 06, 2019 1228 1231 1221 1222 0 -3.59(-0.29%)
Mar 05, 2019 1228 1230 1220 1226 0 -1.69(-0.14%)
Mar 04, 2019 1225 1229 1218 1228 0 +6.60(+0.54%)
Mar 01, 2019 1224 1228 1215 1221 0 +0.65(+0.05%)
Feb 28, 2019 1216 1229 1214 1220 0 +9.51(+0.79%)
Feb 27, 2019 1202 1214 1195 1211 0 +6.50(+0.54%)
Feb 26, 2019 1215 1218 1202 1204 0 -6.31(-0.52%)
Feb 25, 2019 1224 1229 1207 1211 0 -8.68(-0.71%)
Feb 22, 2019 1232 1238 1216 1219 0 -15.45(-1.25%)
Feb 21, 2019 1213 1237 1211 1235 0 +19.43(+1.60%)
Feb 20, 2019 1211 1220 1207 1215 0 +6.88(+0.57%)
Feb 19, 2019 1221 1229 1207 1208 0 -11.82(-0.97%)
Feb 15, 2019 1236 1246 1218 1220 0 -7.58(-0.62%)
Feb 14, 2019 1255 1263 1224 1228 0 -102.80(-7.73%)
Feb 13, 2019 1328 1337 1324 1331 0 +1.65(+0.12%)
Feb 12, 2019 1329 1333 1322 1329 0 +2.23(+0.17%)
Feb 11, 2019 1327 1335 1323 1327 0 +1.42(+0.11%)
Feb 08, 2019 1323 1327 1315 1325 0 +0.89(+0.07%)
Feb 07, 2019 1318 1326 1313 1324 0 +3.98(+0.30%)
Feb 06, 2019 1319 1324 1313 1321 0 -0.06(-0.00%)
Feb 05, 2019 1324 1328 1316 1321 0 -1.26(-0.10%)
Feb 04, 2019 1308 1327 1303 1322 0 +13.96(+1.07%)
Feb 01, 2019 1302 1311 1299 1308 0 +14.30(+1.11%)
Jan 31, 2019 1285 1310 1275 1294 0 +8.14(+0.63%)
Jan 30, 2019 1272 1288 1268 1285 0 +10.78(+0.85%)
Jan 29, 2019 1271 1282 1267 1275 0 +4.97(+0.39%)
Jan 28, 2019 1271 1275 1263 1270 0 -6.48(-0.51%)
Jan 25, 2019 1289 1294 1273 1276 0 -8.36(-0.65%)
Jan 24, 2019 1295 1296 1275 1285 0 -14.14(-1.09%)
Jan 23, 2019 1287 1300 1282 1299 0 +14.38(+1.12%)
Jan 22, 2019 1284 1287 1271 1284 0 +1.29(+0.10%)
Jan 18, 2019 1275 1287 1269 1283 0 +13.92(+1.10%)
Jan 17, 2019 1267 1274 1264 1269 0 +1.41(+0.11%)
Jan 16, 2019 1278 1282 1263 1268 0 -14.70(-1.15%)
Jan 15, 2019 1264 1283 1260 1282 0 +11.82(+0.93%)
Jan 14, 2019 1276 1279 1266 1271 0 -6.53(-0.51%)
Jan 11, 2019 1275 1278 1266 1277 0 +7.48(+0.59%)
Jan 10, 2019 1259 1271 1250 1270 0 +13.23(+1.05%)
Jan 09, 2019 1269 1275 1251 1256 0 -21.69(-1.70%)
Jan 08, 2019 1270 1281 1264 1278 0 +15.11(+1.20%)
Jan 07, 2019 1277 1283 1259 1263 0 -13.62(-1.07%)
Jan 04, 2019 1255 1278 1252 1277 0 +24.46(+1.95%)
Jan 03, 2019 1256 1272 1248 1252 0 -6.66(-0.53%)
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.