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, 2015 1064 1070 1060 1068 0 -0.79(-0.07%)
Apr 29, 2015 1071 1076 1063 1069 0 -5.23(-0.49%)
Apr 28, 2015 1079 1081 1069 1074 0 -2.03(-0.19%)
Apr 27, 2015 1081 1085 1074 1076 0 -1.94(-0.18%)
Apr 24, 2015 1082 1085 1075 1078 0 -1.97(-0.18%)
Apr 23, 2015 1086 1091 1077 1080 0 -7.51(-0.69%)
Apr 22, 2015 1094 1095 1080 1087 0 +10.98(+1.02%)
Apr 21, 2015 1072 1082 1069 1076 0 +4.75(+0.44%)
Apr 20, 2015 1067 1079 1065 1072 0 +7.69(+0.72%)
Apr 17, 2015 1071 1076 1059 1064 0 -11.48(-1.07%)
Apr 16, 2015 1070 1082 1066 1075 0 +6.10(+0.57%)
Apr 15, 2015 1074 1080 1067 1069 0 -2.51(-0.23%)
Apr 14, 2015 1074 1077 1066 1072 0 -4.20(-0.39%)
Apr 13, 2015 1084 1084 1075 1076 0 -5.89(-0.54%)
Apr 10, 2015 1088 1090 1080 1082 0 -5.35(-0.49%)
Apr 09, 2015 1081 1089 1077 1087 0 +3.57(+0.33%)
Apr 08, 2015 1088 1090 1080 1084 0 -4.63(-0.43%)
Apr 07, 2015 1087 1097 1085 1088 0 -0.82(-0.08%)
Apr 06, 2015 1079 1102 1075 1089 0 +12.46(+1.16%)
Apr 02, 2015 1077 1077 1077 1077 0 +1.40(+0.13%)
Apr 01, 2015 1078 1079 1064 1075 0 +2.99(+0.28%)
Mar 31, 2015 1071 1082 1066 1072 0 +0.15(+0.01%)
Mar 30, 2015 1062 1076 1057 1072 0 +11.16(+1.05%)
Mar 27, 2015 1070 1072 1057 1061 0 -6.26(-0.59%)
Mar 26, 2015 1067 1074 1063 1067 0 -1.47(-0.14%)
Mar 25, 2015 1076 1078 1064 1069 0 -3.00(-0.28%)
Mar 24, 2015 1081 1085 1071 1072 0 -3.63(-0.34%)
Mar 23, 2015 1074 1083 1071 1075 0 +0.70(+0.07%)
Mar 20, 2015 1059 1075 1057 1075 0 +17.43(+1.65%)
Mar 19, 2015 1070 1072 1055 1057 0 -16.19(-1.51%)
Mar 18, 2015 1069 1078 1051 1073 0 +3.57(+0.33%)
Mar 17, 2015 1074 1076 1064 1070 0 +3.70(+0.35%)
Mar 16, 2015 1060 1069 1059 1066 0 +8.30(+0.78%)
Mar 13, 2015 1070 1073 1049 1058 0 -15.96(-1.49%)
Mar 12, 2015 1060 1074 1058 1074 0 +14.37(+1.36%)
Mar 11, 2015 1073 1075 1057 1059 0 -13.20(-1.23%)
Mar 10, 2015 1082 1084 1072 1073 0 -16.90(-1.55%)
Mar 09, 2015 1093 1095 1086 1090 0 -3.35(-0.31%)
Mar 06, 2015 1107 1109 1087 1093 0 -21.35(-1.92%)
Mar 05, 2015 1116 1120 1108 1114 0 -0.01(-0.00%)
Mar 04, 2015 1114 1128 1113 1114 0 -12.74(-1.13%)
Mar 03, 2015 1128 1128 1126 1127 0 -7.08(-0.62%)
Mar 02, 2015 1139 1139 1131 1134 0 -5.45(-0.48%)
Feb 27, 2015 1124 1151 1120 1140 0 +17.06(+1.52%)
Feb 26, 2015 1121 1126 1119 1122 0 +10.76(+0.97%)
Feb 25, 2015 1115 1117 1103 1112 0 -3.13(-0.28%)
Feb 24, 2015 1108 1120 1104 1115 0 +7.13(+0.64%)
Feb 23, 2015 1105 1116 1103 1108 0 -2.62(-0.24%)
Feb 20, 2015 1108 1114 1099 1110 0 -0.38(-0.03%)
Feb 19, 2015 1100 1115 1097 1111 0 +9.02(+0.82%)
Feb 18, 2015 1100 1104 1093 1102 0 +0.09(+0.01%)
Feb 17, 2015 1102 1104 1096 1102 0 -4.40(-0.40%)
Feb 13, 2015 1106 1106 1106 1106 0 -4.68(-0.42%)
Feb 12, 2015 1117 1125 1107 1111 0 -4.08(-0.37%)
Feb 11, 2015 1109 1118 1097 1115 0 -0.49(-0.04%)
Feb 10, 2015 1126 1130 1109 1115 0 +27.51(+2.53%)
Feb 09, 2015 1091 1094 1082 1088 0 -5.03(-0.46%)
Feb 06, 2015 1096 1102 1088 1093 0 -7.47(-0.68%)
Feb 05, 2015 1101 1103 1092 1100 0 +1.96(+0.18%)
Feb 04, 2015 1101 1110 1095 1098 0 +0.40(+0.04%)
Feb 03, 2015 1100 1105 1090 1098 0 +1.65(+0.15%)
Feb 02, 2015 1085 1097 1077 1096 0 +11.93(+1.10%)
Jan 30, 2015 1103 1105 1082 1084 0 -25.21(-2.27%)
Jan 29, 2015 1103 1112 1094 1109 0 +3.38(+0.31%)
Jan 28, 2015 1124 1129 1105 1106 0 -13.01(-1.16%)
Jan 27, 2015 1119 1125 1110 1119 0 -12.44(-1.10%)
Jan 26, 2015 1135 1137 1125 1132 0 -6.55(-0.58%)
Jan 23, 2015 1146 1150 1135 1138 0 -12.91(-1.12%)
Jan 22, 2015 1141 1155 1133 1151 0 +10.70(+0.94%)
Jan 21, 2015 1129 1143 1124 1140 0 +5.20(+0.46%)
Jan 20, 2015 1125 1140 1121 1135 0 +15.48(+1.38%)
Jan 16, 2015 1113 1121 1110 1120 0 +6.24(+0.56%)
Jan 15, 2015 1113 1114 1108 1113 0 -7.24(-0.65%)
Jan 14, 2015 1109 1123 1107 1121 0 -1.44(-0.13%)
Jan 13, 2015 1122 1122 1122 1122 0 +1.87(+0.17%)
Jan 12, 2015 1131 1135 1116 1120 0 -10.19(-0.90%)
Jan 09, 2015 1138 1143 1126 1130 0 -9.04(-0.79%)
Jan 08, 2015 1131 1142 1128 1139 0 +14.56(+1.29%)
Jan 07, 2015 1120 1129 1113 1125 0 +13.55(+1.22%)
Jan 06, 2015 1109 1123 1104 1111 0 +8.67(+0.79%)
Jan 05, 2015 1115 1123 1099 1103 0 -1.44(-0.13%)
Jan 02, 2015 1108 1112 1095 1104 0 -2.89(-0.26%)
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%)
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.