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 (%)
Apr 30, 2013 1156 1163 1147 1161 0 -6.49(-0.56%)
Apr 29, 2013 1167 1172 1158 1167 0 +5.31(+0.46%)
Apr 26, 2013 1160 1168 1159 1162 0 -3.97(-0.34%)
Apr 25, 2013 1170 1177 1158 1166 0 -1.21(-0.10%)
Apr 24, 2013 1192 1199 1165 1167 0 -24.11(-2.02%)
Apr 23, 2013 1194 1201 1178 1191 0 +0.17(+0.01%)
Apr 22, 2013 1187 1196 1182 1191 0 +4.05(+0.34%)
Apr 19, 2013 1138 1191 1175 1187 0 +14.68(+1.25%)
Apr 18, 2013 1180 1186 1169 1172 0 -11.93(-1.01%)
Apr 17, 2013 1177 1190 1168 1184 0 +1.20(+0.10%)
Apr 16, 2013 1159 1186 1155 1183 0 +52.33(+4.63%)
Apr 15, 2013 1149 1156 1128 1131 0 -26.04(-2.25%)
Apr 12, 2013 1152 1160 1147 1157 0 -2.79(-0.24%)
Apr 11, 2013 1159 1168 1155 1160 0 +2.11(+0.18%)
Apr 10, 2013 1146 1161 1145 1157 0 +12.31(+1.07%)
Apr 09, 2013 1145 1155 1136 1145 0 +0.80(+0.07%)
Apr 08, 2013 1126 1146 1118 1144 0 +19.01(+1.69%)
Apr 05, 2013 1127 1133 1121 1125 0 -11.21(-0.99%)
Apr 04, 2013 1129 1139 1126 1137 0 +9.11(+0.81%)
Apr 03, 2013 1145 1148 1125 1127 0 -16.29(-1.42%)
Apr 02, 2013 1130 1149 1129 1144 0 +14.00(+1.24%)
Apr 01, 2013 1130 1134 1123 1130 0 -2.51(-0.22%)
Mar 28, 2013 1132 1132 1132 0 +7.57(+0.67%)
Mar 27, 2013 1128 1133 1118 1125 0 -10.38(-0.91%)
Mar 26, 2013 1119 1136 1118 1135 0 +15.23(+1.36%)
Mar 25, 2013 1121 1125 1115 1120 0 +0.90(+0.08%)
Mar 22, 2013 1119 1127 1114 1119 0 -1.21(-0.11%)
Mar 21, 2013 1118 1132 1113 1120 0 +0.12(+0.01%)
Mar 20, 2013 1108 1122 1105 1120 0 +15.84(+1.43%)
Mar 19, 2013 1096 1110 1091 1104 0 +13.71(+1.26%)
Mar 18, 2013 1086 1096 1083 1090 0 -1.60(-0.15%)
Mar 15, 2013 1094 1098 1087 1092 0 -5.94(-0.54%)
Mar 14, 2013 1095 1102 1089 1098 0 +8.87(+0.81%)
Mar 13, 2013 1092 1097 1084 1089 0 -5.66(-0.52%)
Mar 12, 2013 1100 1104 1088 1095 0 -3.83(-0.35%)
Mar 11, 2013 1098 1103 1095 1099 0 -1.02(-0.09%)
Mar 08, 2013 1098 1105 1092 1100 0 +4.55(+0.42%)
Mar 07, 2013 1095 1098 1086 1095 0 +0.89(+0.08%)
Mar 06, 2013 1089 1096 1086 1094 0 +8.16(+0.75%)
Mar 05, 2013 1098 1100 1082 1086 0 -6.72(-0.61%)
Mar 04, 2013 1092 1097 1084 1093 0 -0.50(-0.05%)
Mar 01, 2013 1089 1096 1086 1093 0 -1.36(-0.12%)
Feb 28, 2013 1091 1102 1087 1095 0 +10.13(+0.93%)
Feb 27, 2013 1071 1087 1067 1084 0 +11.87(+1.11%)
Feb 26, 2013 1069 1076 1062 1073 0 -10.51(-0.97%)
Feb 22, 2013 1066 1086 1063 1083 0 +18.55(+1.74%)
Feb 21, 2013 1062 1068 1054 1065 0 -0.95(-0.09%)
Feb 20, 2013 1066 1072 1056 1066 0 +9.82(+0.93%)
Feb 15, 2013 1056 1056 1056 0 +12.46(+1.19%)
Feb 14, 2013 1050 1059 1037 1043 0 -5.65(-0.54%)
Feb 13, 2013 1059 1066 1042 1049 0 -9.80(-0.93%)
Feb 12, 2013 1070 1073 1051 1059 0 -21.92(-2.03%)
Feb 11, 2013 1085 1088 1076 1081 0 -5.57(-0.51%)
Feb 08, 2013 1088 1092 1081 1086 0 -4.60(-0.42%)
Feb 07, 2013 1083 1098 1076 1091 0 +11.51(+1.07%)
Feb 06, 2013 1075 1084 1070 1079 0 +22.47(+2.13%)
Feb 04, 2013 1060 1065 1054 1057 0 -4.88(-0.46%)
Feb 01, 2013 1061 1067 1055 1062 0 +9.25(+0.88%)
Jan 31, 2013 1058 1064 1047 1052 0 -5.98(-0.56%)
Jan 30, 2013 1058 1065 1053 1058 0 +1.30(+0.12%)
Jan 29, 2013 1043 1062 1042 1057 0 +11.72(+1.12%)
Jan 28, 2013 1045 1049 1039 1045 0 +0.80(+0.08%)
Jan 25, 2013 1049 1051 1039 1045 0 -0.79(-0.08%)
Jan 24, 2013 1048 1050 1042 1045 0 +0.13(+0.01%)
Jan 23, 2013 1046 1052 1043 1045 0 +93.80(+9.86%)
Jan 22, 2013 965.25 965.59 948.59 951.47 0 -107.52(-10.15%)
Jan 18, 2013 1059 1059 1059 0 +5.57(+0.53%)
Jan 17, 2013 1052 1058 1046 1053 0 +3.91(+0.37%)
Jan 16, 2013 1046 1053 1043 1050 0 +0.47(+0.04%)
Jan 15, 2013 1041 1052 1036 1049 0 +6.73(+0.65%)
Jan 14, 2013 1040 1045 1036 1042 0 +2.93(+0.28%)
Jan 12, 2013 1035 1043 1028 1039 0 +0.00(+0.00%)
Jan 11, 2013 1035 1043 1028 1039 0 +0.51(+0.05%)
Jan 10, 2013 1042 1045 1033 1039 0 -0.54(-0.05%)
Jan 09, 2013 1040 1043 1031 1039 0 +2.78(+0.27%)
Jan 08, 2013 1040 1044 1033 1037 0 -6.61(-0.63%)
Jan 07, 2013 1050 1050 1038 1043 0 -10.05(-0.95%)
Jan 04, 2013 1052 1058 1048 1053 0 +2.44(+0.23%)
Jan 03, 2013 1048 1052 1039 1051 0 -1.68(-0.16%)
Jan 02, 2013 1035 1053 1017 1053 0 +35.39(+3.48%)
Dec 31, 2012 1017 1017 1017 0 +9.52(+0.94%)
Dec 28, 2012 1013 1019 1005 1008 0 -9.88(-0.97%)
Dec 27, 2012 1016 1023 1011 1018 0 +0.22(+0.02%)
Dec 26, 2012 1026 1028 1013 1017 0 -8.64(-0.84%)
Dec 24, 2012 1026 1026 1026 0 +2.17(+0.21%)
Dec 21, 2012 1026 1032 1014 1024 0 -6.70(-0.65%)
Dec 20, 2012 1021 1032 1018 1030 0 +8.17(+0.80%)
Dec 19, 2012 1033 1035 1020 1022 0 -9.85(-0.95%)
Dec 18, 2012 1035 1043 1026 1032 0 -1.64(-0.16%)
Dec 17, 2012 1041 1043 1030 1034 0 -4.56(-0.44%)
Dec 14, 2012 1034 1041 1032 1038 0 +3.38(+0.33%)
Dec 13, 2012 1039 1042 1032 1035 0 -2.80(-0.27%)
Dec 12, 2012 1046 1047 1034 1038 0 -7.43(-0.71%)
Dec 11, 2012 1042 1051 1038 1045 0 +4.47(+0.43%)
Dec 10, 2012 1040 1044 1035 1041 0 +0.07(+0.01%)
Dec 07, 2012 1033 1042 1030 1041 0 +8.68(+0.84%)
Dec 06, 2012 1030 1036 1028 1032 0 +2.28(+0.22%)
Dec 05, 2012 1027 1035 1023 1030 0 +3.55(+0.35%)
Dec 04, 2012 1030 1035 1025 1026 0 -16.24(-1.56%)
Nov 30, 2012 1037 1048 1030 1042 0 +4.18(+0.40%)
Nov 29, 2012 1032 1039 1026 1038 0 +8.84(+0.86%)
Nov 28, 2012 1017 1030 1010 1029 0 +4.26(+0.42%)
Nov 27, 2012 1027 1035 1023 1025 0 +1.05(+0.10%)
Nov 26, 2012 1027 1035 1018 1024 0 -10.60(-1.02%)
Nov 24, 2012 1024 1035 1022 1035 0 +0.00(+0.00%)
Nov 23, 2012 1024 1036 1022 1035 0 +13.63(+1.33%)
Nov 21, 2012 1021 1021 1021 0 +3.31(+0.33%)
Nov 20, 2012 1013 1018 1005 1018 0 +2.97(+0.29%)
Nov 19, 2012 1004 1016 1003 1015 0 +17.36(+1.74%)
Nov 16, 2012 993.14 999.63 986.25 997.38 0 +5.86(+0.59%)
Nov 15, 2012 980.55 994.98 977.70 991.52 0 +8.79(+0.89%)
Nov 14, 2012 988.74 993.52 979.05 982.73 0 -5.44(-0.55%)
Nov 13, 2012 983.46 997.76 980.62 988.17 0 +3.63(+0.37%)
Nov 12, 2012 987.01 990.58 979.93 984.54 0 -2.36(-0.24%)
Nov 09, 2012 980.93 993.53 979.67 986.90 0 -1.37(-0.14%)
Nov 08, 2012 996.62 1007 987.39 988.27 0 -9.73(-0.97%)
Nov 07, 2012 1012 1016 990.02 998.00 0 -18.21(-1.79%)
Nov 06, 2012 1006 1020 1001 1016 0 +12.96(+1.29%)
Nov 05, 2012 1006 1009 997.27 1003 0 -3.55(-0.35%)
Nov 02, 2012 1018 1022 1004 1007 0 -7.61(-0.75%)
Nov 01, 2012 1008 1020 1007 1014 0 +6.34(+0.63%)
Oct 31, 2012 1010 1019 1001 1008 0 +2.56(+0.25%)
Oct 26, 2012 1006 1006 1006 0 -3.31(-0.33%)
Oct 25, 2012 1010 1016 1002 1009 0 +1.57(+0.16%)
Oct 24, 2012 1004 1014 1001 1007 0 +5.09(+0.51%)
Oct 23, 2012 1011 1012 999.63 1002 0 -20.68(-2.02%)
Oct 19, 2012 1035 1037 1021 1023 0 -12.53(-1.21%)
Oct 18, 2012 1034 1042 1025 1035 0 +0.62(+0.06%)
Oct 17, 2012 1039 1044 1031 1035 0 -1.07(-0.10%)
Oct 16, 2012 1040 1044 1023 1036 0 -1.13(-0.11%)
Oct 15, 2012 1034 1041 1032 1037 0 -0.06(-0.01%)
Oct 12, 2012 1037 1041 1033 1037 0 +5.70(+0.55%)
Oct 11, 2012 1030 1036 1026 1031 0 +1.47(+0.14%)
Oct 10, 2012 1044 1047 1028 1030 0 -12.37(-1.19%)
Oct 09, 2012 1042 1050 1039 1042 0 -0.40(-0.04%)
Oct 08, 2012 1043 1047 1039 1043 0 -2.71(-0.26%)
Oct 06, 2012 1043 1048 1037 1045 0 +0.00(+0.00%)
Oct 05, 2012 1043 1048 1037 1045 0 +8.27(+0.80%)
Oct 04, 2012 1039 1043 1032 1037 0 +3.84(+0.37%)
Oct 03, 2012 1036 1041 1030 1033 0 -2.26(-0.22%)
Oct 02, 2012 1040 1045 1029 1035 0 +0.45(+0.04%)
Oct 01, 2012 1029 1041 1027 1035 0 +12.60(+1.23%)
Sep 28, 2012 1028 1030 1020 1022 0 -9.50(-0.92%)
Sep 27, 2012 1024 1033 1020 1032 0 +15.67(+1.54%)
Sep 26, 2012 1017 1027 1015 1016 0 +0.70(+0.07%)
Sep 25, 2012 1028 1031 1015 1016 0 -10.95(-1.07%)
Sep 24, 2012 1019 1029 1018 1026 0 +2.43(+0.24%)
Sep 21, 2012 1041 1042 1021 1024 0 -14.14(-1.36%)
Sep 20, 2012 1033 1045 1031 1038 0 +2.34(+0.23%)
Sep 19, 2012 1038 1043 1032 1036 0 -0.18(-0.02%)
Sep 18, 2012 1033 1047 1028 1036 0 +3.90(+0.38%)
Sep 17, 2012 1029 1035 1024 1032 0 +5.00(+0.49%)
Sep 14, 2012 1038 1040 1023 1027 0 -4.36(-0.42%)
Sep 13, 2012 1015 1035 1010 1032 0 +19.55(+1.93%)
Sep 12, 2012 1018 1021 1010 1012 0 -4.25(-0.42%)
Sep 11, 2012 1011 1019 1008 1016 0 +4.21(+0.42%)
Sep 10, 2012 1019 1021 1009 1012 0 -6.35(-0.62%)
Sep 07, 2012 1029 1033 1014 1018 0 -5.61(-0.55%)
Sep 06, 2012 1014 1028 1011 1024 0 +17.52(+1.74%)
Sep 05, 2012 1003 1011 996.81 1006 0 +4.73(+0.47%)
Sep 04, 2012 1007 1009 998.53 1002 0 -2.88(-0.29%)
Aug 31, 2012 1005 1005 1005 0 +9.45(+0.95%)
Aug 30, 2012 1002 1008 993.63 995.14 0 -911.97(-47.82%)
Aug 29, 2012 1920 1921 1898 1907 0 +886.33(+86.83%)
Aug 27, 2012 1030 1031 1018 1021 0 -6.68(-0.65%)
Aug 24, 2012 1016 1030 1013 1027 0 +11.87(+1.17%)
Aug 23, 2012 1031 1032 1010 1016 0 -14.48(-1.41%)
Aug 22, 2012 1038 1042 1027 1030 0 -11.74(-1.13%)
Aug 21, 2012 1048 1054 1041 1042 0 -7.12(-0.68%)
Aug 20, 2012 1051 1053 1043 1049 0 -3.02(-0.29%)
Aug 17, 2012 1053 1057 1044 1052 0 +0.99(+0.09%)
Aug 16, 2012 1046 1054 1042 1051 0 +11.22(+1.08%)
Aug 15, 2012 1041 1045 1036 1040 0 -76.19(-6.83%)
Aug 14, 2012 1119 1124 1112 1116 0 -730.73(-39.57%)
Aug 13, 2012 1854 1870 1839 1847 0 -40.70(-2.16%)
Aug 11, 2012 1896 1899 1882 1887 0 +0.00(+0.00%)
Aug 10, 2012 1896 1899 1882 1887 0 -8.27(-0.44%)
Aug 09, 2012 1894 1908 1880 1896 0 -1.61(-0.08%)
Aug 08, 2012 1898 1907 1890 1897 0 -3.30(-0.17%)
Aug 07, 2012 1923 1929 1898 1901 0 -18.92(-0.99%)
Aug 06, 2012 1928 1937 1917 1919 0 -6.74(-0.35%)
Aug 03, 2012 1916 1934 1908 1926 0 +24.29(+1.28%)
Aug 02, 2012 1917 1929 1891 1902 0 -24.36(-1.26%)
Aug 01, 2012 1921 1933 1913 1926 0 +8.80(+0.46%)
Jul 31, 2012 1919 1934 1906 1917 0 -11.25(-0.58%)
Jul 30, 2012 1900 1933 1895 1929 0 +20.70(+1.08%)
Jul 27, 2012 1885 1915 1880 1908 0 +26.17(+1.39%)
Jul 26, 2012 1857 1886 1853 1882 0 +39.76(+2.16%)
Jul 25, 2012 1851 1861 1832 1842 0 -3.99(-0.22%)
Jul 24, 2012 1854 1856 1832 1846 0 -8.83(-0.48%)
Jul 23, 2012 1846 1858 1841 1855 0 -6.53(-0.35%)
Jul 20, 2012 1869 1872 1851 1861 0 -9.71(-0.52%)
Jul 19, 2012 1871 1875 1849 1871 0 +0.98(+0.05%)
Jul 18, 2012 1873 1877 1855 1870 0 -2.79(-0.15%)
Jul 17, 2012 1880 1894 1851 1873 0 +22.48(+1.21%)
Jul 16, 2012 1861 1872 1841 1850 0 -18.87(-1.01%)
Jul 14, 2012 1853 1879 1846 1869 0 +0.00(+0.00%)
Jul 13, 2012 1853 1879 1846 1869 0 +13.25(+0.71%)
Jul 12, 2012 1859 1870 1846 1856 0 -14.16(-0.76%)
Jul 11, 2012 1883 1886 1861 1870 0 -29.47(-1.55%)
Jul 10, 2012 1911 1913 1894 1900 0 +2.03(+0.11%)
Jul 09, 2012 1899 1904 1888 1898 0 -1.28(-0.07%)
Jul 06, 2012 1899 1905 1889 1899 0 -9.44(-0.49%)
Jul 05, 2012 1921 1929 1902 1908 0 -14.31(-0.74%)
Jul 03, 2012 1923 1923 1923 0 +8.98(+0.47%)
Jul 02, 2012 1895 1916 1889 1914 0 +18.42(+0.97%)
Jun 30, 2012 1869 1897 1867 1895 0 -2.22(-0.12%)
Jun 29, 2012 1869 1899 1867 1898 0 +42.70(+2.30%)
Jun 28, 2012 1840 1857 1831 1855 0 +7.15(+0.39%)
Jun 27, 2012 1826 1856 1824 1848 0 +25.40(+1.39%)
Jun 26, 2012 1820 1830 1802 1822 0 +7.48(+0.41%)
Jun 25, 2012 1806 1818 1798 1815 0 -1.63(-0.09%)
Jun 22, 2012 1817 1827 1813 1816 0 +7.78(+0.43%)
Jun 21, 2012 1836 1842 1807 1809 0 -21.76(-1.19%)
Jun 20, 2012 1834 1836 1813 1830 0 -3.77(-0.21%)
Jun 19, 2012 1836 1846 1829 1834 0 +0.15(+0.01%)
Jun 18, 2012 1832 1845 1826 1834 0 -2.11(-0.11%)
Jun 15, 2012 1838 1842 1821 1836 0 +4.89(+0.27%)
Jun 14, 2012 1806 1837 1802 1831 0 +28.60(+1.59%)
Jun 13, 2012 1798 1812 1794 1803 0 -6.78(-0.37%)
Jun 12, 2012 1804 1812 1788 1809 0 +13.55(+0.75%)
Jun 11, 2012 1823 1825 1795 1796 0 -16.41(-0.91%)
Jun 08, 2012 1786 1816 1784 1812 0 +23.13(+1.29%)
Jun 07, 2012 1806 1811 1787 1789 0 -5.54(-0.31%)
Jun 06, 2012 1769 1797 1762 1795 0 +28.20(+1.60%)
Jun 05, 2012 1770 1779 1761 1767 0 -15.05(-0.84%)
Jun 04, 2012 1764 1785 1752 1782 0 +16.78(+0.95%)
Jun 02, 2012 1778 1795 1755 1765 0 +0.00(+0.00%)
Jun 01, 2012 1778 1795 1755 1765 0 -31.16(-1.74%)
May 31, 2012 1796 1809 1789 1796 0 +2.51(+0.14%)
May 30, 2012 1796 1801 1788 1793 0 -13.68(-0.76%)
May 29, 2012 1811 1814 1791 1807 0 +19.59(+1.10%)
May 25, 2012 1788 1788 1788 0 -8.40(-0.47%)
May 24, 2012 1779 1805 1774 1796 0 +15.09(+0.85%)
May 23, 2012 1767 1782 1758 1781 0 +8.17(+0.46%)
May 22, 2012 1781 1785 1765 1773 0 -9.28(-0.52%)
May 21, 2012 1772 1784 1769 1782 0 +13.68(+0.77%)
May 18, 2012 1792 1795 1753 1768 0 -19.79(-1.11%)
May 17, 2012 1814 1820 1784 1788 0 -31.44(-1.73%)
May 16, 2012 1814 1832 1799 1820 0 +10.68(+0.59%)
May 15, 2012 1811 1825 1802 1809 0 -9.40(-0.52%)
May 14, 2012 1827 1830 1811 1818 0 -18.43(-1.00%)
May 11, 2012 1834 1846 1831 1837 0 -4.55(-0.25%)
May 10, 2012 1837 1849 1834 1841 0 +12.80(+0.70%)
May 09, 2012 1821 1838 1817 1828 0 -5.51(-0.30%)
May 08, 2012 1827 1838 1818 1834 0 -2.96(-0.16%)
May 07, 2012 1826 1842 1823 1837 0 +7.95(+0.43%)
May 04, 2012 1837 1845 1827 1829 0 -9.78(-0.53%)
May 03, 2012 1841 1849 1833 1839 0 -0.11(-0.01%)
May 02, 2012 1826 1842 1820 1839 0 +8.36(+0.46%)
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.