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 26, 2009 1035 1074 1013 1067 0 +36.00(+3.49%)
Jun 25, 2009 1017 1037 1010 1031 0 +14.36(+1.41%)
Jun 24, 2009 1011 1035 1001 1017 0 +6.02(+0.60%)
Jun 23, 2009 988.51 1041 978.48 1011 0 +24.62(+2.50%)
Jun 22, 2009 1035 1039 971.62 986.18 0 -51.37(-4.95%)
Jun 19, 2009 1059 1079 1011 1038 0 +2.24(+0.22%)
Jun 18, 2009 1005 1049 992.45 1035 0 +28.56(+2.84%)
Jun 17, 2009 1025 1041 991.14 1007 0 -9.69(-0.95%)
Jun 16, 2009 1047 1053 1006 1016 0 -49.41(-4.64%)
Jun 15, 2009 1086 1095 1042 1066 0 -34.50(-3.14%)
Jun 12, 2009 1104 1116 1072 1100 0 -3.02(-0.27%)
Jun 11, 2009 1060 1117 1057 1103 0 +46.13(+4.36%)
Jun 10, 2009 1074 1086 1040 1057 0 +10.71(+1.02%)
Jun 09, 2009 1009 1062 1005 1047 0 +38.60(+3.83%)
Jun 08, 2009 1014 1024 994.84 1008 0 -14.32(-1.40%)
Jun 05, 2009 1045 1051 1011 1022 0 -13.64(-1.32%)
Jun 04, 2009 1053 1061 1017 1036 0 +9.02(+0.88%)
Jun 03, 2009 1045 1051 1003 1027 0 -31.24(-2.95%)
Jun 02, 2009 1055 1088 1039 1058 0 +0.45(+0.04%)
Jun 01, 2009 1036 1073 1018 1058 0 +35.21(+3.44%)
May 29, 2009 1001 1032 983.77 1022 0 +30.89(+3.12%)
May 28, 2009 1004 1018 971.29 991.56 0 -5.11(-0.51%)
May 27, 2009 981.28 1043 977.63 996.67 0 +1.88(+0.19%)
May 26, 2009 956.59 1009 939.03 994.79 0 +39.23(+4.11%)
May 25, 2009 960.10 974.50 934.76 955.56 0 +0.00(+0.00%)
May 22, 2009 960.10 974.50 934.76 955.56 0 +2.99(+0.31%)
May 21, 2009 959.17 974.28 933.44 952.56 0 -12.97(-1.34%)
May 20, 2009 988.45 1013 950.60 965.54 0 -22.37(-2.26%)
May 19, 2009 954.58 1010 940.50 987.91 0 +38.94(+4.10%)
May 18, 2009 933.47 959.50 919.50 948.97 0 +27.56(+2.99%)
May 15, 2009 899.82 949.58 883.10 921.41 0 +31.57(+3.55%)
May 14, 2009 862.63 897.86 856.76 889.84 0 +25.49(+2.95%)
May 13, 2009 855.22 879.17 836.39 864.35 0 -4.37(-0.50%)
May 12, 2009 853.06 891.92 843.40 868.73 0 +1.00(+0.11%)
May 11, 2009 861.92 891.17 846.38 867.73 0 +3.70(+0.43%)
May 08, 2009 852.55 870.74 829.68 864.03 0 +22.43(+2.66%)
May 07, 2009 889.01 900.73 829.28 841.61 0 -38.21(-4.34%)
May 06, 2009 909.32 917.40 865.71 879.81 0 -10.54(-1.18%)
May 05, 2009 925.74 931.83 881.48 890.35 0 -25.50(-2.78%)
May 04, 2009 919.96 950.71 900.66 915.85 0 +13.16(+1.46%)
May 01, 2009 907.35 933.95 867.69 902.70 0 -24.84(-2.68%)
Apr 30, 2009 923.59 941.22 907.19 927.53 0 +9.35(+1.02%)
Apr 29, 2009 897.53 923.83 883.50 918.18 0 +36.40(+4.13%)
Apr 28, 2009 878.97 905.95 861.56 881.78 0 -3.30(-0.37%)
Apr 27, 2009 894.88 905.26 871.22 885.08 0 -17.72(-1.96%)
Apr 24, 2009 876.97 906.38 869.26 902.80 0 +27.16(+3.10%)
Apr 23, 2009 875.87 884.69 854.49 875.63 0 +10.17(+1.17%)
Apr 22, 2009 869.86 891.26 859.89 865.46 0 -5.47(-0.63%)
Apr 21, 2009 852.60 893.73 843.16 870.93 0 +18.13(+2.13%)
Apr 20, 2009 869.24 878.82 844.23 852.80 0 -27.90(-3.17%)
Apr 17, 2009 895.28 908.69 863.12 880.71 0 -18.04(-2.01%)
Apr 16, 2009 851.64 912.40 832.82 898.75 0 +44.33(+5.19%)
Apr 15, 2009 839.91 865.72 822.53 854.42 0 +8.54(+1.01%)
Apr 14, 2009 865.76 879.51 830.71 845.89 0 -26.84(-3.08%)
Apr 13, 2009 895.14 904.27 857.43 872.73 0 -20.91(-2.34%)
Apr 10, 2009 848.18 905.31 837.59 893.64 0 +0.00(+0.00%)
Apr 09, 2009 848.18 905.31 837.59 893.64 0 +51.73(+6.14%)
Apr 08, 2009 826.23 848.39 821.02 841.91 0 +19.68(+2.39%)
Apr 07, 2009 823.74 838.25 807.32 822.23 0 -9.32(-1.12%)
Apr 06, 2009 839.24 846.32 808.76 831.55 0 -15.78(-1.86%)
Apr 03, 2009 833.56 866.55 819.72 847.34 0 +19.11(+2.31%)
Apr 02, 2009 816.70 859.01 806.80 828.22 0 +23.67(+2.94%)
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.