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, 2013 352.27 357.87 347.62 351.81 0 +1.17(+0.33%)
Jun 26, 2013 352.74 356.83 349.01 350.64 0 +0.24(+0.07%)
Jun 25, 2013 345.66 353.59 341.38 350.40 0 +7.75(+2.26%)
Jun 24, 2013 346.69 348.89 340.19 342.65 0 -7.91(-2.26%)
Jun 21, 2013 350.18 357.13 342.45 350.56 0 +2.91(+0.84%)
Jun 20, 2013 357.58 360.17 344.78 347.65 0 -12.11(-3.37%)
Jun 19, 2013 363.38 368.33 354.22 359.76 0 -5.49(-1.50%)
Jun 18, 2013 355.81 365.85 356.05 365.25 0 +8.35(+2.34%)
Jun 17, 2013 355.50 363.13 350.32 356.90 0 +2.70(+0.76%)
Jun 14, 2013 352.50 362.32 347.08 354.21 0 +1.82(+0.52%)
Jun 13, 2013 343.49 353.32 338.79 352.38 0 +8.29(+2.41%)
Jun 12, 2013 353.83 354.56 341.74 344.09 0 -10.77(-3.03%)
Jun 11, 2013 356.34 361.14 353.35 354.86 0 -4.29(-1.19%)
Jun 10, 2013 357.60 362.58 353.56 359.15 0 +3.23(+0.91%)
Jun 07, 2013 359.16 362.73 350.83 355.93 0 -2.56(-0.71%)
Jun 06, 2013 359.99 366.70 354.01 358.48 0 -2.63(-0.73%)
Jun 05, 2013 361.78 368.12 357.36 361.12 0 -1.78(-0.49%)
Jun 04, 2013 357.22 368.74 357.08 362.89 0 +4.17(+1.16%)
Jun 03, 2013 360.87 365.85 354.00 358.72 0 -3.00(-0.83%)
May 31, 2013 359.99 365.77 359.27 361.72 0 -1.83(-0.50%)
May 30, 2013 353.35 366.85 352.20 363.55 0 +4.26(+1.19%)
May 29, 2013 358.59 365.20 355.04 359.28 0 -3.01(-0.83%)
May 28, 2013 350.36 364.43 348.60 362.30 0 +12.44(+3.56%)
May 24, 2013 349.86 349.86 349.86 0 -275.85(-44.09%)
May 23, 2013 607.53 630.93 604.13 625.70 0 +11.81(+1.92%)
May 22, 2013 623.73 631.49 611.88 613.89 0 -12.13(-1.94%)
May 21, 2013 618.69 634.13 613.36 626.03 0 +6.04(+0.97%)
May 20, 2013 636.48 641.42 616.84 619.99 0 -20.74(-3.24%)
May 17, 2013 629.35 645.36 622.70 640.73 0 +10.95(+1.74%)
May 16, 2013 619.46 642.69 614.91 629.78 0 +5.96(+0.96%)
May 15, 2013 597.71 624.30 591.20 623.82 0 +41.73(+7.17%)
May 13, 2013 577.92 588.78 576.54 582.09 0 +3.41(+0.59%)
May 10, 2013 574.24 583.81 573.86 578.67 0 -0.96(-0.17%)
May 09, 2013 589.71 593.33 577.15 579.63 0 +0.31(+0.05%)
May 08, 2013 572.09 581.29 567.39 579.32 0 +9.75(+1.71%)
May 07, 2013 577.52 580.30 568.19 569.58 0 -7.76(-1.34%)
May 06, 2013 584.14 588.04 575.60 577.34 0 -10.95(-1.86%)
May 03, 2013 586.07 593.77 582.30 588.29 0 +6.60(+1.13%)
May 02, 2013 570.74 586.63 569.42 581.69 0 +11.87(+2.08%)
May 01, 2013 581.19 589.62 568.99 569.82 0 -12.93(-2.22%)
Apr 30, 2013 576.03 586.40 577.12 582.74 0 +5.75(+1.00%)
Apr 29, 2013 574.02 578.04 568.82 576.99 0 +2.44(+0.42%)
Apr 26, 2013 564.57 577.08 564.06 574.55 0 +10.32(+1.83%)
Apr 25, 2013 570.79 572.37 561.91 564.23 0 -6.38(-1.12%)
Apr 24, 2013 576.04 579.57 567.78 570.61 0 -5.68(-0.99%)
Apr 23, 2013 576.50 582.65 570.01 576.29 0 -0.57(-0.10%)
Apr 22, 2013 571.74 582.19 565.23 576.86 0 +7.38(+1.30%)
Apr 19, 2013 564.72 570.51 562.25 569.48 0 +7.52(+1.34%)
Apr 18, 2013 554.30 566.16 550.12 561.96 0 +7.76(+1.40%)
Apr 17, 2013 559.41 562.91 549.51 554.20 0 -10.06(-1.78%)
Apr 16, 2013 554.55 566.69 551.52 564.26 0 +12.12(+2.20%)
Apr 15, 2013 557.16 563.43 549.51 552.14 0 -9.89(-1.76%)
Apr 12, 2013 557.30 565.76 555.65 562.03 0 +1.44(+0.26%)
Apr 11, 2013 553.03 564.90 551.14 560.59 0 +6.50(+1.17%)
Apr 10, 2013 542.35 554.47 538.03 554.09 0 +12.95(+2.39%)
Apr 09, 2013 542.49 546.27 538.12 541.14 0 -2.95(-0.54%)
Apr 08, 2013 532.17 545.11 526.70 544.08 0 +12.65(+2.38%)
Apr 05, 2013 528.80 537.96 523.86 531.44 0 -3.05(-0.57%)
Apr 04, 2013 535.84 539.82 529.11 534.49 0 -2.43(-0.45%)
Apr 03, 2013 551.19 554.99 536.48 536.92 0 -16.36(-2.96%)
Apr 02, 2013 562.15 572.66 549.68 553.27 0 -9.56(-1.70%)
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.