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 (%)
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%)
May 01, 2012 1818 1835 1813 1830 0 +12.31(+0.68%)
Apr 30, 2012 1818 1832 1806 1818 0 -4.66(-0.26%)
Apr 27, 2012 1811 1848 1805 1823 0 +17.92(+0.99%)
Apr 26, 2012 1788 1812 1781 1805 0 +14.95(+0.84%)
Apr 25, 2012 1780 1794 1771 1790 0 +18.81(+1.06%)
Apr 24, 2012 1765 1779 1761 1771 0 +9.73(+0.55%)
Apr 23, 2012 1769 1771 1751 1761 0 -13.28(-0.75%)
Apr 20, 2012 1767 1781 1762 1775 0 +11.01(+0.62%)
Apr 19, 2012 1772 1776 1753 1764 0 -6.63(-0.37%)
Apr 18, 2012 1763 1776 1759 1770 0 +4.22(+0.24%)
Apr 17, 2012 1750 1779 1748 1766 0 +36.59(+2.12%)
Apr 16, 2012 1726 1739 1721 1729 0 +10.19(+0.59%)
Apr 13, 2012 1724 1737 1716 1719 0 -5.20(-0.30%)
Apr 12, 2012 1723 1727 1715 1724 0 +1.82(+0.11%)
Apr 11, 2012 1728 1731 1715 1723 0 +4.94(+0.29%)
Apr 10, 2012 1739 1739 1716 1718 0 -27.00(-1.55%)
Apr 09, 2012 1746 1752 1738 1745 0 -14.75(-0.84%)
Apr 05, 2012 1755 1762 1749 1759 0 -0.63(-0.04%)
Apr 04, 2012 1755 1764 1752 1760 0 -8.60(-0.49%)
Apr 03, 2012 1762 1778 1756 1769 0 -9.19(-0.52%)
Apr 02, 2012 1768 1780 1763 1778 0 +5.98(+0.34%)
Mar 30, 2012 1760 1776 1753 1772 0 +8.65(+0.49%)
Mar 29, 2012 1729 1776 1726 1763 0 +24.93(+1.43%)
Mar 28, 2012 1726 1744 1721 1738 0 +15.46(+0.90%)
Mar 27, 2012 1724 1729 1718 1723 0 -4.04(-0.23%)
Mar 26, 2012 1720 1729 1716 1727 0 +12.28(+0.72%)
Mar 23, 2012 1708 1718 1705 1715 0 +5.85(+0.34%)
Mar 22, 2012 1699 1713 1696 1709 0 +5.62(+0.33%)
Mar 21, 2012 1689 1710 1685 1703 0 +11.21(+0.66%)
Mar 20, 2012 1681 1698 1677 1692 0 +1.97(+0.12%)
Mar 19, 2012 1685 1694 1679 1690 0 +4.05(+0.24%)
Mar 16, 2012 1691 1694 1678 1686 0 -3.36(-0.20%)
Mar 15, 2012 1687 1691 1675 1689 0 +1.76(+0.10%)
Mar 14, 2012 1690 1700 1683 1688 0 +0.51(+0.03%)
Mar 13, 2012 1672 1690 1671 1687 0 +3.81(+0.23%)
Mar 12, 2012 1665 1688 1660 1683 0 +14.27(+0.86%)
Mar 09, 2012 1668 1677 1663 1669 0 +2.94(+0.18%)
Mar 08, 2012 1658 1671 1653 1666 0 +17.49(+1.06%)
Mar 07, 2012 1649 1654 1640 1649 0 -0.36(-0.02%)
Mar 06, 2012 1654 1664 1644 1649 0 -14.80(-0.89%)
Mar 05, 2012 1660 1668 1656 1664 0 +1.30(+0.08%)
Mar 02, 2012 1668 1673 1656 1662 0 -9.03(-0.54%)
Mar 01, 2012 1676 1680 1665 1671 0 -2.18(-0.13%)
Feb 29, 2012 1657 1682 1654 1674 0 +18.90(+1.14%)
Feb 28, 2012 1660 1665 1652 1655 0 -2.45(-0.15%)
Feb 27, 2012 1654 1662 1648 1657 0 -5.03(-0.30%)
Feb 24, 2012 1668 1674 1655 1662 0 -3.19(-0.19%)
Feb 23, 2012 1664 1669 1658 1665 0 -2.53(-0.15%)
Feb 22, 2012 1656 1673 1653 1668 0 +7.78(+0.47%)
Feb 21, 2012 1664 1668 1652 1660 0 -6.07(-0.36%)
Feb 17, 2012 1666 1666 1666 0 +2.01(+0.12%)
Feb 16, 2012 1657 1668 1652 1664 0 +11.75(+0.71%)
Feb 15, 2012 1671 1675 1647 1652 0 -7.68(-0.46%)
Feb 14, 2012 1652 1664 1641 1660 0 +8.37(+0.51%)
Feb 13, 2012 1652 1657 1643 1652 0 +12.48(+0.76%)
Feb 10, 2012 1631 1641 1624 1639 0 -3.11(-0.19%)
Feb 09, 2012 1651 1653 1636 1642 0 -7.85(-0.48%)
Feb 08, 2012 1662 1664 1646 1650 0 -6.55(-0.40%)
Feb 07, 2012 1645 1676 1635 1657 0 +14.20(+0.86%)
Feb 06, 2012 1637 1649 1633 1643 0 -0.17(-0.01%)
Feb 03, 2012 1648 1654 1636 1643 0 +4.53(+0.28%)
Feb 02, 2012 1642 1649 1635 1638 0 +0.94(+0.06%)
Feb 01, 2012 1635 1649 1633 1637 0 +9.50(+0.58%)
Jan 31, 2012 1636 1638 1618 1628 0 +3.68(+0.23%)
Jan 30, 2012 1621 1627 1613 1624 0 -0.98(-0.06%)
Jan 27, 2012 1634 1641 1617 1625 0 -15.48(-0.94%)
Jan 26, 2012 1654 1656 1633 1641 0 -8.93(-0.54%)
Jan 25, 2012 1631 1651 1623 1649 0 +18.89(+1.16%)
Jan 24, 2012 1635 1644 1624 1631 0 -16.90(-1.03%)
Jan 23, 2012 1632 1651 1630 1647 0 +14.84(+0.91%)
Jan 20, 2012 1624 1637 1615 1633 0 +10.40(+0.64%)
Jan 19, 2012 1625 1630 1614 1622 0 -1.30(-0.08%)
Jan 18, 2012 1618 1630 1610 1624 0 +7.82(+0.48%)
Jan 17, 2012 1622 1629 1611 1616 0 +11.36(+0.71%)
Jan 13, 2012 1604 1604 1604 0 -10.40(-0.64%)
Jan 12, 2012 1629 1636 1607 1615 0 -7.59(-0.47%)
Jan 11, 2012 1630 1639 1610 1622 0 -29.20(-1.77%)
Jan 10, 2012 1656 1660 1645 1652 0 +6.83(+0.42%)
Jan 09, 2012 1647 1652 1640 1645 0 -33.41(-1.99%)
Jan 06, 2012 1689 1696 1669 1678 0 -9.64(-0.57%)
Jan 05, 2012 1692 1699 1682 1688 0 -5.02(-0.30%)
Jan 04, 2012 1695 1702 1685 1693 0 -3.44(-0.20%)
Dec 30, 2011 1707 1708 1694 1696 0 -8.77(-0.51%)
Dec 29, 2011 1690 1707 1688 1705 0 +17.19(+1.02%)
Dec 28, 2011 1699 1705 1685 1688 0 -11.89(-0.70%)
Dec 27, 2011 1695 1709 1694 1700 0 -1.62(-0.10%)
Dec 23, 2011 1701 1701 1701 0 +8.25(+0.49%)
Dec 21, 2011 1670 1699 1663 1693 0 +24.48(+1.47%)
Dec 20, 2011 1653 1675 1649 1669 0 +27.68(+1.69%)
Dec 19, 2011 1643 1659 1636 1641 0 +1.65(+0.10%)
Dec 16, 2011 1635 1647 1629 1639 0 +18.75(+1.16%)
Dec 15, 2011 1620 1634 1615 1621 0 +16.95(+1.06%)
Dec 14, 2011 1604 1621 1597 1604 0 -6.68(-0.41%)
Dec 13, 2011 1627 1634 1604 1610 0 -10.21(-0.63%)
Dec 12, 2011 1628 1635 1606 1620 0 -17.19(-1.05%)
Dec 09, 2011 1625 1642 1619 1638 0 +19.58(+1.21%)
Dec 08, 2011 1619 1631 1613 1618 0 -3.52(-0.22%)
Dec 07, 2011 1617 1630 1607 1622 0 +3.27(+0.20%)
Dec 06, 2011 1611 1627 1602 1618 0 +9.73(+0.60%)
Dec 05, 2011 1621 1628 1595 1609 0 +2.38(+0.15%)
Dec 02, 2011 1628 1634 1600 1606 0 -7.12(-0.44%)
Dec 01, 2011 1621 1637 1608 1613 0 -12.99(-0.80%)
Nov 30, 2011 1625 1643 1610 1626 0 +30.41(+1.91%)
Nov 29, 2011 1576 1607 1571 1596 0 +19.70(+1.25%)
Nov 28, 2011 1575 1592 1563 1576 0 +17.19(+1.10%)
Nov 25, 2011 1570 1578 1558 1559 0 -7.52(-0.48%)
Nov 23, 2011 1567 1567 1567 0 -29.80(-1.87%)
Nov 22, 2011 1592 1608 1585 1596 0 -0.62(-0.04%)
Nov 21, 2011 1616 1622 1585 1597 0 -37.52(-2.30%)
Nov 18, 2011 1628 1642 1621 1634 0 +18.18(+1.12%)
Nov 17, 2011 1626 1639 1604 1616 0 -12.54(-0.77%)
Nov 16, 2011 1644 1650 1626 1629 0 -25.06(-1.52%)
Nov 15, 2011 1643 1664 1636 1654 0 +9.10(+0.55%)
Nov 14, 2011 1650 1656 1637 1645 0 -14.71(-0.89%)
Nov 11, 2011 1650 1671 1647 1660 0 +23.04(+1.41%)
Nov 10, 2011 1640 1646 1622 1636 0 +9.88(+0.61%)
Nov 09, 2011 1646 1650 1620 1627 0 -39.48(-2.37%)
Nov 08, 2011 1659 1670 1646 1666 0 +8.68(+0.52%)
Nov 07, 2011 1647 1662 1634 1657 0 +7.34(+0.44%)
Nov 04, 2011 1650 1662 1632 1650 0 -16.97(-1.02%)
Nov 03, 2011 1654 1672 1646 1667 0 +21.72(+1.32%)
Nov 02, 2011 1637 1655 1631 1645 0 +18.91(+1.16%)
Nov 01, 2011 1631 1641 1618 1626 0 -33.92(-2.04%)
Oct 31, 2011 1671 1684 1655 1660 0 -17.65(-1.05%)
Oct 28, 2011 1673 1687 1661 1678 0 +6.87(+0.41%)
Oct 27, 2011 1677 1689 1656 1671 0 +29.82(+1.82%)
Oct 26, 2011 1643 1650 1615 1641 0 +8.45(+0.52%)
Oct 25, 2011 1658 1661 1625 1633 0 -24.12(-1.46%)
Oct 24, 2011 1667 1675 1648 1657 0 -5.16(-0.31%)
Oct 21, 2011 1656 1667 1644 1662 0 +28.11(+1.72%)
Oct 20, 2011 1648 1651 1621 1634 0 -4.68(-0.29%)
Oct 19, 2011 1642 1662 1634 1639 0 +0.48(+0.03%)
Oct 18, 2011 1647 1658 1624 1638 0 -3.34(-0.20%)
Oct 17, 2011 1661 1666 1636 1642 0 -22.35(-1.34%)
Oct 14, 2011 1670 1676 1650 1664 0 +14.07(+0.85%)
Oct 13, 2011 1648 1656 1636 1650 0 -0.46(-0.03%)
Oct 12, 2011 1643 1665 1628 1650 0 +18.22(+1.12%)
Oct 11, 2011 1630 1643 1624 1632 0 -2.22(-0.14%)
Oct 10, 2011 1623 1636 1611 1634 0 +29.44(+1.83%)
Oct 07, 2011 1621 1628 1592 1605 0 +5.59(+0.35%)
Oct 06, 2011 1591 1602 1574 1599 0 +3.18(+0.20%)
Oct 05, 2011 1594 1600 1571 1596 0 +7.17(+0.45%)
Oct 04, 2011 1570 1594 1535 1589 0 +4.26(+0.27%)
Oct 03, 2011 1600 1640 1578 1585 0 -54.18(-3.31%)
Sep 30, 2011 1656 1674 1633 1639 0 -31.91(-1.91%)
Sep 29, 2011 1670 1690 1648 1671 0 +22.59(+1.37%)
Sep 28, 2011 1692 1701 1644 1648 0 -35.84(-2.13%)
Sep 27, 2011 1697 1707 1674 1684 0 +21.29(+1.28%)
Sep 26, 2011 1642 1666 1630 1663 0 +33.29(+2.04%)
Sep 23, 2011 1631 1641 1615 1629 0 -12.48(-0.76%)
Sep 22, 2011 1636 1656 1611 1642 0 -39.24(-2.33%)
Sep 21, 2011 1718 1726 1681 1681 0 -32.97(-1.92%)
Sep 20, 2011 1715 1735 1707 1714 0 +4.55(+0.27%)
Sep 19, 2011 1698 1717 1695 1710 0 -17.65(-1.02%)
Sep 16, 2011 1725 1739 1717 1727 0 +10.89(+0.63%)
Sep 15, 2011 1694 1718 1687 1716 0 +28.09(+1.66%)
Sep 14, 2011 1678 1705 1659 1688 0 +14.73(+0.88%)
Sep 13, 2011 1667 1680 1655 1673 0 -2.91(-0.17%)
Sep 12, 2011 1650 1682 1643 1676 0 -2.13(-0.13%)
Sep 09, 2011 1705 1708 1663 1678 0 -41.81(-2.43%)
Sep 08, 2011 1713 1739 1705 1720 0 +1.66(+0.10%)
Sep 07, 2011 1705 1722 1697 1719 0 +31.30(+1.85%)
Sep 06, 2011 1645 1693 1640 1687 0 -12.01(-0.71%)
Sep 02, 2011 1699 1699 1699 0 -17.81(-1.04%)
Sep 01, 2011 1713 1738 1702 1717 0 -3.66(-0.21%)
Aug 31, 2011 1710 1733 1696 1721 0 +11.17(+0.65%)
Aug 30, 2011 1705 1720 1697 1710 0 +3.30(+0.19%)
Aug 29, 2011 1686 1710 1681 1706 0 +36.05(+2.16%)
Aug 26, 2011 1658 1681 1627 1670 0 +10.45(+0.63%)
Aug 25, 2011 1699 1700 1655 1660 0 -38.67(-2.28%)
Aug 24, 2011 1676 1711 1667 1699 0 +8.31(+0.49%)
Aug 23, 2011 1648 1691 1644 1690 0 +47.43(+2.89%)
Aug 22, 2011 1661 1667 1638 1643 0 +2.52(+0.15%)
Aug 19, 2011 1649 1670 1634 1640 0 -17.79(-1.07%)
Aug 18, 2011 1663 1683 1638 1658 0 -36.05(-2.13%)
Aug 17, 2011 1670 1699 1663 1694 0 +22.18(+1.33%)
Aug 16, 2011 1654 1681 1651 1672 0 +7.46(+0.45%)
Aug 15, 2011 1650 1671 1642 1664 0 +21.53(+1.31%)
Aug 12, 2011 1633 1658 1621 1643 0 +19.64(+1.21%)
Aug 11, 2011 1566 1643 1561 1623 0 +61.96(+3.97%)
Aug 10, 2011 1608 1622 1552 1561 0 -60.87(-3.75%)
Aug 09, 2011 1625 1627 1544 1622 0 +43.61(+2.76%)
Aug 08, 2011 1625 1647 1574 1579 0 -57.22(-3.50%)
Aug 05, 2011 1622 1657 1590 1636 0 +26.27(+1.63%)
Aug 04, 2011 1661 1669 1607 1610 0 -65.84(-3.93%)
Aug 03, 2011 1649 1684 1639 1675 0 +25.36(+1.54%)
Aug 02, 2011 1663 1670 1650 1650 0 -21.63(-1.29%)
Aug 01, 2011 1686 1691 1655 1672 0 -3.91(-0.23%)
Jul 29, 2011 1682 1697 1671 1676 0 -17.76(-1.05%)
Jul 28, 2011 1690 1707 1687 1693 0 +2.30(+0.14%)
Jul 27, 2011 1696 1707 1685 1691 0 -13.65(-0.80%)
Jul 26, 2011 1709 1713 1699 1705 0 -1.69(-0.10%)
Jul 25, 2011 1706 1718 1699 1706 0 -13.97(-0.81%)
Jul 22, 2011 1717 1724 1714 1720 0 +7.35(+0.43%)
Jul 21, 2011 1700 1721 1691 1713 0 +13.59(+0.80%)
Jul 20, 2011 1708 1712 1695 1699 0 -10.50(-0.61%)
Jul 19, 2011 1672 1720 1668 1710 0 +50.44(+3.04%)
Jul 18, 2011 1666 1671 1647 1659 0 -12.53(-0.75%)
Jul 15, 2011 1678 1680 1664 1672 0 -1.60(-0.10%)
Jul 14, 2011 1684 1691 1665 1674 0 -8.72(-0.52%)
Jul 13, 2011 1683 1692 1672 1682 0 +6.14(+0.37%)
Jul 12, 2011 1677 1690 1671 1676 0 -3.53(-0.21%)
Jul 11, 2011 1677 1687 1671 1680 0 -16.94(-1.00%)
Jul 08, 2011 1688 1698 1680 1697 0 -2.14(-0.13%)
Jul 07, 2011 1706 1709 1693 1699 0 -0.08(-0.00%)
Jul 06, 2011 1694 1706 1692 1699 0 +5.90(+0.35%)
Jul 05, 2011 1691 1708 1687 1693 0 +2.70(+0.16%)
Jul 01, 2011 1690 1690 1690 0 +19.54(+1.17%)
Jun 30, 2011 1663 1680 1657 1671 0 +12.46(+0.75%)
Jun 29, 2011 1647 1664 1645 1658 0 +15.63(+0.95%)
Jun 28, 2011 1632 1646 1626 1643 0 +18.25(+1.12%)
Jun 27, 2011 1613 1632 1612 1624 0 +10.69(+0.66%)
Jun 24, 2011 1615 1629 1606 1614 0 +0.50(+0.03%)
Jun 23, 2011 1630 1634 1598 1613 0 -30.34(-1.85%)
Jun 22, 2011 1637 1654 1632 1644 0 +7.14(+0.44%)
Jun 21, 2011 1632 1639 1624 1636 0 +11.57(+0.71%)
Jun 20, 2011 1627 1629 1621 1625 0 +8.77(+0.54%)
Jun 17, 2011 1622 1631 1614 1616 0 +4.61(+0.29%)
Jun 16, 2011 1604 1621 1595 1611 0 +7.04(+0.44%)
Jun 15, 2011 1617 1620 1597 1604 0 -18.07(-1.11%)
Jun 14, 2011 1614 1628 1611 1622 0 +17.68(+1.10%)
Jun 13, 2011 1604 1610 1596 1605 0 -6.45(-0.40%)
Jun 10, 2011 1620 1625 1605 1611 0 -12.12(-0.75%)
Jun 09, 2011 1614 1633 1610 1623 0 +10.31(+0.64%)
Jun 08, 2011 1609 1618 1603 1613 0 +4.49(+0.28%)
Jun 07, 2011 1613 1621 1606 1609 0 -0.27(-0.02%)
Jun 06, 2011 1613 1619 1607 1609 0 -4.11(-0.25%)
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.