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 (%)
Jul 31, 2013 373.76 380.11 370.94 374.79 0 +0.73(+0.19%)
Jul 30, 2013 375.44 378.12 372.04 374.06 0 -0.74(-0.20%)
Jul 29, 2013 370.87 377.55 369.43 374.80 0 +1.33(+0.36%)
Jul 26, 2013 369.97 375.52 367.74 373.47 0 +0.18(+0.05%)
Jul 25, 2013 371.40 377.25 366.74 373.30 0 -1.89(-0.50%)
Jul 24, 2013 368.35 377.74 364.59 375.19 0 +6.61(+1.79%)
Jul 23, 2013 370.60 374.20 366.66 368.58 0 -1.08(-0.29%)
Jul 22, 2013 367.56 371.73 365.90 369.66 0 +1.83(+0.50%)
Jul 19, 2013 368.04 372.49 361.73 367.83 0 -2.01(-0.54%)
Jul 18, 2013 370.55 378.37 365.07 369.84 0 +0.19(+0.05%)
Jul 17, 2013 366.93 371.18 365.28 369.65 0 +3.39(+0.93%)
Jul 16, 2013 358.64 369.63 353.54 366.26 0 +6.95(+1.94%)
Jul 15, 2013 363.14 369.02 355.54 359.31 0 -4.58(-1.26%)
Jul 12, 2013 362.11 368.94 358.85 363.88 0 -0.45(-0.12%)
Jul 11, 2013 357.34 367.10 355.52 364.33 0 +9.96(+2.81%)
Jul 10, 2013 353.55 356.35 346.25 354.37 0 +0.29(+0.08%)
Jul 09, 2013 351.34 356.64 348.31 354.08 0 +4.95(+1.42%)
Jul 08, 2013 351.81 356.11 347.33 349.13 0 -1.73(-0.49%)
Jul 05, 2013 353.15 355.98 348.43 350.87 0 +1.64(+0.47%)
Jul 03, 2013 349.22 349.22 349.22 0 -9.56(-2.66%)
Jul 02, 2013 362.67 364.37 356.14 358.78 0 -1.26(-0.35%)
Jul 01, 2013 353.56 364.95 350.48 360.04 0 +8.23(+2.34%)
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%)
Apr 01, 2013 554.80 565.60 552.84 562.84 0 +5.81(+1.04%)
Mar 28, 2013 557.03 557.03 557.03 0 +2.35(+0.42%)
Mar 27, 2013 553.98 558.14 551.55 554.68 0 -2.88(-0.52%)
Mar 26, 2013 561.67 565.91 551.29 557.56 0 -3.60(-0.64%)
Mar 25, 2013 562.02 572.80 557.99 561.16 0 +0.48(+0.08%)
Mar 22, 2013 557.11 565.07 555.36 560.68 0 +3.64(+0.65%)
Mar 21, 2013 570.12 570.91 555.40 557.04 0 -16.50(-2.88%)
Mar 20, 2013 578.14 580.57 570.61 573.55 0 -4.21(-0.73%)
Mar 19, 2013 568.47 579.12 566.69 577.76 0 +8.74(+1.54%)
Mar 18, 2013 558.02 570.82 556.42 569.01 0 +4.37(+0.77%)
Mar 15, 2013 564.93 571.06 560.16 564.64 0 +0.36(+0.06%)
Mar 14, 2013 556.86 565.89 555.57 564.28 0 +5.66(+1.01%)
Mar 13, 2013 546.57 560.53 540.60 558.62 0 +10.96(+2.00%)
Mar 12, 2013 539.30 551.04 536.44 547.66 0 +5.94(+1.10%)
Mar 11, 2013 542.62 547.88 536.90 541.72 0 -4.62(-0.84%)
Mar 08, 2013 540.33 547.73 539.56 546.33 0 +15.58(+2.94%)
Mar 07, 2013 529.27 535.97 528.48 530.75 0 -0.90(-0.17%)
Mar 06, 2013 536.03 542.50 524.17 531.65 0 +10.66(+2.05%)
Mar 05, 2013 521.16 525.47 514.99 521.00 0 +2.12(+0.41%)
Mar 04, 2013 516.95 531.74 511.03 518.87 0 +0.76(+0.15%)
Mar 01, 2013 505.77 520.06 503.53 518.11 0 +10.16(+2.00%)
Feb 28, 2013 504.87 514.90 501.80 507.95 0 +9.47(+1.90%)
Feb 27, 2013 477.12 500.20 475.70 498.48 0 +19.90(+4.16%)
Feb 26, 2013 473.90 483.23 468.73 478.58 0 -10.63(-2.17%)
Feb 22, 2013 488.40 494.19 486.07 489.21 0 +1.57(+0.32%)
Feb 21, 2013 496.51 498.42 482.25 487.64 0 -10.25(-2.06%)
Feb 20, 2013 500.49 513.66 496.33 497.89 0 -3.20(-0.64%)
Feb 15, 2013 501.09 501.09 501.09 0 -4.41(-0.87%)
Feb 14, 2013 508.60 514.14 501.81 505.50 0 -4.86(-0.95%)
Feb 13, 2013 528.91 532.15 497.75 510.37 0 -45.20(-8.14%)
Feb 12, 2013 553.33 555.90 546.80 555.57 0 +1.66(+0.30%)
Feb 11, 2013 563.16 568.40 552.18 553.91 0 -12.34(-2.18%)
Feb 08, 2013 562.93 569.83 560.46 566.25 0 +1.58(+0.28%)
Feb 07, 2013 566.81 570.65 556.96 564.67 0 -4.60(-0.81%)
Feb 06, 2013 556.00 569.69 555.61 569.27 0 +13.35(+2.40%)
Feb 04, 2013 549.36 558.69 544.26 555.92 0 +5.69(+1.03%)
Feb 01, 2013 554.00 556.48 547.75 550.23 0 -0.97(-0.18%)
Jan 31, 2013 545.61 557.52 544.47 551.20 0 +4.75(+0.87%)
Jan 30, 2013 547.59 552.36 545.27 546.45 0 -1.67(-0.31%)
Jan 29, 2013 550.14 553.38 542.27 548.12 0 -0.80(-0.15%)
Jan 28, 2013 557.78 558.39 547.77 548.92 0 -7.74(-1.39%)
Jan 25, 2013 556.35 560.34 551.75 556.66 0 +2.00(+0.36%)
Jan 24, 2013 553.19 558.75 550.66 554.65 0 +1.34(+0.24%)
Jan 23, 2013 553.39 554.58 546.59 553.31 0 -0.50(-0.09%)
Jan 22, 2013 549.98 554.35 538.57 553.81 0 +1.55(+0.28%)
Jan 18, 2013 552.26 552.26 552.26 0 -0.22(-0.04%)
Jan 17, 2013 548.53 556.14 541.00 552.48 0 +7.62(+1.40%)
Jan 16, 2013 532.03 547.52 533.37 544.87 0 +9.04(+1.69%)
Jan 15, 2013 532.35 539.63 529.54 535.82 0 +2.11(+0.39%)
Jan 14, 2013 535.44 538.69 530.63 533.72 0 -1.50(-0.28%)
Jan 12, 2013 530.57 537.72 529.19 535.22 0 +0.00(+0.00%)
Jan 11, 2013 530.57 537.72 529.19 535.22 0 +3.59(+0.68%)
Jan 10, 2013 527.28 533.91 526.86 531.62 0 +5.25(+1.00%)
Jan 09, 2013 518.78 530.62 517.85 526.37 0 +7.72(+1.49%)
Jan 08, 2013 522.98 527.00 517.22 518.65 0 -6.84(-1.30%)
Jan 07, 2013 527.66 529.88 522.41 525.49 0 -4.00(-0.75%)
Jan 04, 2013 521.40 535.22 519.43 529.49 0 +11.27(+2.17%)
Jan 03, 2013 520.24 526.96 516.51 518.22 0 -5.30(-1.01%)
Jan 02, 2013 519.92 526.00 499.83 523.53 0 +21.95(+4.38%)
Dec 31, 2012 501.58 501.58 501.58 0 +15.34(+3.15%)
Dec 28, 2012 485.20 494.48 482.15 486.25 0 -1.68(-0.34%)
Dec 27, 2012 483.68 488.86 478.64 487.93 0 +3.44(+0.71%)
Dec 26, 2012 492.13 496.19 481.86 484.49 0 -3.66(-0.75%)
Dec 24, 2012 488.15 488.15 488.15 0 -11.10(-2.22%)
Dec 21, 2012 505.16 507.79 495.25 499.25 0 -7.56(-1.49%)
Dec 20, 2012 499.83 509.71 499.08 506.81 0 +7.79(+1.56%)
Dec 19, 2012 500.91 502.56 492.05 499.02 0 -1.77(-0.35%)
Dec 18, 2012 505.78 506.80 492.88 500.79 0 -3.64(-0.72%)
Dec 17, 2012 499.80 510.49 498.69 504.43 0 +6.76(+1.36%)
Dec 14, 2012 504.11 506.60 493.72 497.67 0 -7.54(-1.49%)
Dec 13, 2012 508.62 511.48 503.45 505.21 0 -3.38(-0.66%)
Dec 12, 2012 508.30 513.25 505.54 508.59 0 +0.71(+0.14%)
Dec 11, 2012 511.85 515.16 504.71 507.88 0 -3.40(-0.67%)
Dec 10, 2012 511.19 514.88 505.49 511.28 0 -2.26(-0.44%)
Dec 07, 2012 521.45 522.29 512.77 513.54 0 -5.89(-1.13%)
Dec 06, 2012 510.64 521.60 508.97 519.43 0 +5.03(+0.98%)
Dec 05, 2012 518.25 522.70 511.15 514.40 0 -2.96(-0.57%)
Dec 04, 2012 532.44 534.59 509.85 517.37 0 +2.14(+0.42%)
Nov 30, 2012 514.65 519.24 510.35 515.23 0 +0.67(+0.13%)
Nov 29, 2012 510.34 515.79 508.11 514.55 0 +2.83(+0.55%)
Nov 28, 2012 499.21 512.62 499.22 511.72 0 +10.65(+2.13%)
Nov 27, 2012 509.97 515.53 500.04 501.07 0 -8.72(-1.71%)
Nov 26, 2012 508.04 512.49 504.63 509.79 0 -2.81(-0.55%)
Nov 24, 2012 507.72 514.26 506.48 512.60 0 +0.00(+0.00%)
Nov 23, 2012 507.72 514.26 506.48 512.60 0 +4.64(+0.91%)
Nov 21, 2012 507.96 507.96 507.96 0 +3.15(+0.62%)
Nov 20, 2012 504.14 509.30 499.09 504.81 0 -1.36(-0.27%)
Nov 19, 2012 509.36 518.89 501.77 506.16 0 +8.22(+1.65%)
Nov 16, 2012 503.74 508.04 491.10 497.94 0 -5.28(-1.05%)
Nov 15, 2012 499.63 515.60 494.19 503.22 0 +2.66(+0.53%)
Nov 14, 2012 507.26 512.42 497.78 500.56 0 -8.02(-1.58%)
Nov 13, 2012 502.78 514.86 497.00 508.58 0 -0.44(-0.09%)
Nov 12, 2012 496.47 512.79 493.67 509.03 0 +8.03(+1.60%)
Nov 09, 2012 498.77 503.13 492.59 501.00 0 +9.47(+1.93%)
Nov 08, 2012 511.77 520.11 490.81 491.53 0 +4.95(+1.02%)
Nov 07, 2012 493.97 500.53 483.72 486.57 0 -10.90(-2.19%)
Nov 06, 2012 496.66 503.94 491.97 497.47 0 +4.47(+0.91%)
Nov 05, 2012 497.62 504.51 490.25 493.00 0 -7.83(-1.56%)
Nov 02, 2012 507.92 514.90 499.02 500.83 0 -6.09(-1.20%)
Nov 01, 2012 502.17 516.17 501.46 506.92 0 -0.85(-0.17%)
Oct 31, 2012 504.85 533.14 490.96 507.76 0 +3.17(+0.63%)
Oct 26, 2012 504.59 504.59 504.59 0 -55.21(-9.86%)
Oct 25, 2012 561.51 565.64 549.21 559.80 0 +0.86(+0.15%)
Oct 24, 2012 551.23 565.36 548.64 558.95 0 +7.15(+1.30%)
Oct 23, 2012 549.72 554.08 544.36 551.79 0 +3.88(+0.71%)
Oct 19, 2012 539.83 558.44 526.51 547.91 0 +7.64(+1.41%)
Oct 18, 2012 512.08 549.10 511.48 540.27 0 +25.96(+5.05%)
Oct 17, 2012 491.51 522.96 488.70 514.31 0 +50.39(+10.86%)
Oct 16, 2012 463.61 466.74 461.35 463.92 0 +0.31(+0.07%)
Oct 15, 2012 463.24 466.82 458.96 463.61 0 +1.07(+0.23%)
Oct 12, 2012 467.31 478.21 459.46 462.55 0 +7.96(+1.75%)
Oct 11, 2012 451.86 467.13 444.41 454.58 0 -8.97(-1.93%)
Oct 10, 2012 464.86 468.02 458.12 463.55 0 -1.62(-0.35%)
Oct 09, 2012 466.53 470.79 461.86 465.16 0 -2.72(-0.58%)
Oct 08, 2012 472.18 475.78 462.85 467.88 0 -9.23(-1.94%)
Oct 06, 2012 478.56 485.11 476.04 477.12 0 +0.00(+0.00%)
Oct 05, 2012 477.25 485.11 476.04 477.12 0 -0.56(-0.12%)
Oct 04, 2012 479.63 491.50 472.64 477.67 0 -9.07(-1.86%)
Oct 03, 2012 491.72 498.79 485.39 486.75 0 -4.47(-0.91%)
Oct 02, 2012 497.31 502.59 488.33 491.21 0 -5.81(-1.17%)
Oct 01, 2012 498.42 508.10 490.73 497.02 0 -1.86(-0.37%)
Sep 28, 2012 499.32 503.24 489.06 498.88 0 -5.15(-1.02%)
Sep 27, 2012 508.77 515.94 500.47 504.03 0 +4.02(+0.80%)
Sep 26, 2012 477.20 514.99 472.30 500.01 0 +22.75(+4.77%)
Sep 25, 2012 479.82 487.58 474.96 477.26 0 -2.72(-0.57%)
Sep 24, 2012 478.48 484.31 477.40 479.98 0 -2.33(-0.48%)
Sep 21, 2012 500.29 502.20 480.90 482.31 0 -17.28(-3.46%)
Sep 20, 2012 506.81 509.46 496.68 499.59 0 -9.42(-1.85%)
Sep 19, 2012 508.38 515.14 504.73 509.01 0 +2.09(+0.41%)
Sep 18, 2012 507.04 515.61 501.52 506.92 0 -3.43(-0.67%)
Sep 17, 2012 498.59 512.07 495.51 510.35 0 +10.82(+2.17%)
Sep 14, 2012 503.77 506.59 494.77 499.53 0 -5.32(-1.05%)
Sep 13, 2012 497.10 512.87 491.81 504.85 0 +8.76(+1.77%)
Sep 12, 2012 509.91 511.55 492.02 496.09 0 -13.05(-2.56%)
Sep 11, 2012 500.15 510.73 496.76 509.14 0 +6.97(+1.39%)
Sep 10, 2012 508.60 512.38 500.91 502.17 0 -5.22(-1.03%)
Sep 07, 2012 510.95 513.86 500.59 507.38 0 -4.91(-0.96%)
Sep 06, 2012 512.19 520.08 509.52 512.29 0 -0.01(-0.00%)
Sep 05, 2012 515.28 518.41 507.37 512.30 0 -4.81(-0.93%)
Sep 04, 2012 508.79 523.12 507.65 517.11 0 +7.96(+1.56%)
Aug 31, 2012 509.15 509.15 509.15 0 +10.22(+2.05%)
Aug 30, 2012 500.13 505.06 497.38 498.93 0 -7.87(-1.55%)
Aug 29, 2012 505.01 511.15 504.24 506.80 0 -0.70(-0.14%)
Aug 27, 2012 505.35 513.13 503.02 507.50 0 +0.98(+0.19%)
Aug 24, 2012 497.78 507.27 493.97 506.52 0 +5.27(+1.05%)
Aug 23, 2012 498.92 502.86 494.62 501.25 0 +0.07(+0.01%)
Aug 22, 2012 495.43 506.40 492.68 501.18 0 +4.50(+0.91%)
Aug 21, 2012 502.58 507.56 495.55 496.68 0 -4.99(-0.99%)
Aug 20, 2012 502.54 506.84 498.18 501.67 0 -2.75(-0.54%)
Aug 17, 2012 503.29 512.12 500.47 504.41 0 -1.64(-0.32%)
Aug 16, 2012 506.04 509.05 499.91 506.06 0 -0.93(-0.18%)
Aug 15, 2012 505.81 512.14 503.50 506.99 0 +1.53(+0.30%)
Aug 14, 2012 514.31 520.50 503.45 505.46 0 -9.86(-1.91%)
Aug 13, 2012 508.69 517.41 506.51 515.32 0 +2.32(+0.45%)
Aug 11, 2012 508.25 518.04 503.14 513.01 0 +0.00(+0.00%)
Aug 10, 2012 508.25 518.04 503.14 513.01 0 -6.32(-1.22%)
Aug 09, 2012 531.80 538.77 512.86 519.32 0 -20.70(-3.83%)
Aug 08, 2012 498.63 542.45 490.99 540.02 0 +132.79(+32.61%)
Aug 07, 2012 400.95 407.60 399.45 407.24 0 +6.10(+1.52%)
Aug 06, 2012 400.70 408.58 394.70 401.13 0 +0.82(+0.21%)
Aug 03, 2012 394.83 404.94 393.18 400.31 0 +7.86(+2.00%)
Aug 02, 2012 395.82 401.24 384.82 392.45 0 -5.77(-1.45%)
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.