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

Dairy Products Sector (CIX: MSECTOR344 )

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 (%)
Jun 28, 2019 142.91 145.32 137.92 143.69 0 +1.75(+1.24%)
Jun 27, 2019 150.14 150.85 139.98 141.94 0 -9.87(-6.50%)
Jun 26, 2019 148.58 151.90 138.36 151.81 0 +4.96(+3.38%)
Jun 25, 2019 156.55 156.69 137.53 146.84 0 -8.61(-5.54%)
Jun 24, 2019 149.33 160.09 143.43 155.45 0 +6.11(+4.09%)
Jun 21, 2019 141.40 150.90 127.31 149.34 0 +2.93(+2.00%)
Jun 20, 2019 120.66 184.24 120.27 146.41 0 +26.75(+22.35%)
Jun 19, 2019 117.51 130.87 115.58 119.66 0 +2.91(+2.49%)
Jun 18, 2019 113.76 123.28 111.58 116.75 0 +3.54(+3.12%)
Jun 17, 2019 107.94 117.49 107.87 113.22 0 +5.93(+5.52%)
Jun 14, 2019 101.70 111.55 97.23 107.29 0 +7.21(+7.20%)
Jun 13, 2019 106.57 107.58 97.70 100.08 0 -3.23(-3.13%)
Jun 12, 2019 104.64 109.94 100.65 103.31 0 -0.77(-0.74%)
Jun 11, 2019 112.17 116.07 99.78 104.08 0 -5.98(-5.43%)
Jun 10, 2019 101.50 113.28 100.77 110.06 0 +10.63(+10.69%)
Jun 07, 2019 95.48 103.02 87.89 99.43 0 +9.49(+10.55%)
Jun 06, 2019 98.72 100.04 89.93 89.95 0 -9.67(-9.70%)
Jun 05, 2019 96.03 100.26 91.80 99.61 0 +3.96(+4.14%)
Jun 04, 2019 96.16 96.81 91.55 95.65 0 +3.41(+3.70%)
Jun 03, 2019 89.64 97.74 87.19 92.24 0 +4.09(+4.64%)
May 31, 2019 94.53 94.53 85.88 88.15 0 -6.05(-6.43%)
May 30, 2019 97.14 99.09 94.21 94.21 0 -6.13(-6.11%)
May 29, 2019 96.01 101.22 92.53 100.34 0 +5.53(+5.84%)
May 28, 2019 93.68 105.08 90.95 94.80 0 +0.60(+0.64%)
May 24, 2019 100.71 100.71 93.55 94.20 0 -6.51(-6.46%)
May 23, 2019 102.67 102.99 100.71 100.71 0 -3.58(-3.43%)
May 22, 2019 111.88 111.94 103.97 104.30 0 -5.80(-5.27%)
May 21, 2019 111.06 114.32 107.16 110.09 0 +4.35(+4.11%)
May 20, 2019 108.67 117.66 105.74 105.74 0 -2.98(-2.74%)
May 17, 2019 105.92 117.19 104.62 108.72 0 -0.76(-0.69%)
May 16, 2019 109.15 116.04 104.56 109.48 0 -1.39(-1.26%)
May 15, 2019 101.09 113.16 97.14 110.87 0 +11.94(+12.07%)
May 14, 2019 100.56 121.76 96.22 98.93 0 +1.67(+1.72%)
May 13, 2019 95.30 102.47 95.30 97.26 0 +0.55(+0.57%)
May 10, 2019 96.23 101.26 94.49 96.70 0 +1.52(+1.59%)
May 09, 2019 101.17 103.78 94.56 95.19 0 -5.15(-5.13%)
May 08, 2019 103.33 108.42 96.43 100.33 0 -3.38(-3.26%)
May 07, 2019 102.76 108.62 99.48 103.71 0 -1.44(-1.37%)
May 06, 2019 102.25 105.83 96.10 105.16 0 +2.81(+2.74%)
May 03, 2019 106.06 112.24 96.63 102.35 0 -0.47(-0.46%)
May 02, 2019 90.34 110.15 86.35 102.82 0 +11.77(+12.93%)
May 01, 2019 88.77 92.03 88.77 91.05 0 +2.77(+3.13%)
Apr 30, 2019 86.92 94.41 86.82 88.28 0 +3.25(+3.82%)
Apr 29, 2019 88.68 91.94 85.04 85.04 0 -0.80(-0.93%)
Apr 26, 2019 84.19 90.05 82.28 85.83 0 +2.28(+2.73%)
Apr 25, 2019 82.58 91.04 81.60 83.55 0 +1.63(+1.99%)
Apr 24, 2019 81.17 83.23 81.17 81.93 0 -1.42(-1.70%)
Apr 23, 2019 81.07 83.64 79.11 83.35 0 +2.60(+3.23%)
Apr 22, 2019 80.42 82.04 79.76 80.74 0 -1.75(-2.13%)
Apr 18, 2019 85.11 85.11 82.50 82.50 0 +2.05(+2.55%)
Apr 17, 2019 84.35 84.35 80.44 80.44 0 -1.95(-2.37%)
Apr 16, 2019 83.37 84.67 82.40 82.40 0 +0.32(+0.39%)
Apr 15, 2019 86.56 86.95 80.44 82.07 0 -7.13(-7.99%)
Apr 12, 2019 88.17 91.07 86.30 89.20 0 +2.36(+2.72%)
Apr 11, 2019 87.27 89.87 86.62 86.84 0 -0.98(-1.11%)
Apr 10, 2019 88.71 91.96 85.86 87.81 0 -1.77(-1.97%)
Apr 09, 2019 88.67 94.24 87.04 89.58 0 +2.01(+2.30%)
Apr 08, 2019 87.61 91.51 86.96 87.57 0 -3.10(-3.42%)
Apr 05, 2019 90.35 93.93 89.70 90.67 0 +1.62(+1.82%)
Apr 04, 2019 90.68 94.91 89.05 89.05 0 -2.60(-2.84%)
Apr 03, 2019 89.96 94.35 89.01 91.65 0 +0.52(+0.57%)
Apr 02, 2019 96.67 96.67 88.53 91.13 0 -6.51(-6.67%)
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.