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 (%)
Jul 31, 2013 1092 1100 1083 1087 0 -3.85(-0.35%)
Jul 30, 2013 1096 1104 1088 1091 0 -0.86(-0.08%)
Jul 29, 2013 1103 1105 1090 1092 0 -12.90(-1.17%)
Jul 26, 2013 1102 1105 1087 1104 0 -2.78(-0.25%)
Jul 25, 2013 1103 1109 1095 1107 0 +2.23(+0.20%)
Jul 24, 2013 1115 1115 1100 1105 0 -5.61(-0.51%)
Jul 23, 2013 1105 1115 1100 1111 0 +8.36(+0.76%)
Jul 22, 2013 1107 1110 1100 1102 0 -5.80(-0.52%)
Jul 19, 2013 1106 1111 1100 1108 0 +3.01(+0.27%)
Jul 18, 2013 1105 1111 1102 1105 0 -2.53(-0.23%)
Jul 17, 2013 1097 1109 1091 1108 0 +18.10(+1.66%)
Jul 16, 2013 1081 1098 1071 1090 0 -19.32(-1.74%)
Jul 15, 2013 1111 1117 1106 1109 0 -1.22(-0.11%)
Jul 12, 2013 1110 1115 1102 1110 0 -0.74(-0.07%)
Jul 11, 2013 1106 1114 1100 1111 0 +12.81(+1.17%)
Jul 10, 2013 1105 1107 1093 1098 0 -5.00(-0.45%)
Jul 09, 2013 1105 1109 1100 1103 0 +5.41(+0.49%)
Jul 08, 2013 1099 1104 1093 1098 0 +3.01(+0.27%)
Jul 05, 2013 1104 1106 1085 1095 0 -2.26(-0.21%)
Jul 03, 2013 1097 1097 1097 0 +3.52(+0.32%)
Jul 02, 2013 1096 1104 1087 1093 0 -3.25(-0.30%)
Jul 01, 2013 1096 1108 1091 1097 0 +9.85(+0.91%)
Jun 28, 2013 1085 1096 1080 1087 0 +3.70(+0.34%)
Jun 26, 2013 1075 1088 1074 1083 0 +17.75(+1.67%)
Jun 25, 2013 1070 1073 1057 1065 0 +3.53(+0.33%)
Jun 24, 2013 1058 1074 1053 1062 0 -4.33(-0.41%)
Jun 21, 2013 1069 1077 1054 1066 0 +8.80(+0.83%)
Jun 20, 2013 1087 1090 1052 1057 0 -34.23(-3.14%)
Jun 19, 2013 1109 1121 1091 1091 0 -16.51(-1.49%)
Jun 18, 2013 1104 1112 1099 1108 0 +4.61(+0.42%)
Jun 17, 2013 1102 1112 1097 1103 0 +6.06(+0.55%)
Jun 14, 2013 1100 1110 1093 1097 0 -1.94(-0.18%)
Jun 13, 2013 1094 1101 1079 1099 0 +3.33(+0.30%)
Jun 12, 2013 1108 1112 1092 1096 0 -10.82(-0.98%)
Jun 11, 2013 1108 1113 1095 1107 0 -9.89(-0.89%)
Jun 10, 2013 1123 1125 1111 1117 0 -3.97(-0.35%)
Jun 07, 2013 1115 1131 1107 1121 0 +14.55(+1.32%)
Jun 06, 2013 1097 1107 1089 1106 0 +7.00(+0.64%)
Jun 05, 2013 1120 1121 1098 1099 0 -22.34(-1.99%)
Jun 04, 2013 1125 1130 1109 1121 0 +13.08(+1.18%)
Jun 03, 2013 1089 1110 1078 1108 0 +18.27(+1.68%)
May 31, 2013 1104 1108 1087 1090 0 -18.61(-1.68%)
May 30, 2013 1125 1129 1107 1109 0 -15.09(-1.34%)
May 29, 2013 1149 1151 1121 1124 0 -31.27(-2.71%)
May 28, 2013 1158 1169 1149 1155 0 +7.94(+0.69%)
May 24, 2013 1147 1147 1147 0 +4.27(+0.37%)
May 23, 2013 1139 1147 1130 1143 0 -4.37(-0.38%)
May 22, 2013 1151 1167 1141 1147 0 -4.87(-0.42%)
May 21, 2013 1159 1161 1144 1152 0 -4.27(-0.37%)
May 20, 2013 1170 1172 1153 1156 0 -14.59(-1.25%)
May 17, 2013 1175 1178 1161 1171 0 -4.06(-0.35%)
May 16, 2013 1177 1188 1167 1175 0 -1.92(-0.16%)
May 15, 2013 1163 1183 1159 1177 0 +21.16(+1.83%)
May 13, 2013 1152 1162 1145 1156 0 +1.41(+0.12%)
May 10, 2013 1154 1158 1145 1154 0 -0.09(-0.01%)
May 09, 2013 1164 1167 1151 1154 0 -9.20(-0.79%)
May 08, 2013 1168 1171 1156 1164 0 -7.81(-0.67%)
May 07, 2013 1158 1174 1156 1171 0 +16.95(+1.47%)
May 06, 2013 1165 1165 1149 1154 0 -9.31(-0.80%)
May 03, 2013 1159 1169 1153 1164 0 +10.11(+0.88%)
May 02, 2013 1142 1159 1137 1154 0 -1.10(-0.10%)
May 01, 2013 1155 1166 1153 1155 0 -6.00(-0.52%)
Apr 30, 2013 1156 1163 1147 1161 0 -6.49(-0.56%)
Apr 29, 2013 1167 1172 1158 1167 0 +5.31(+0.46%)
Apr 26, 2013 1160 1168 1159 1162 0 -3.97(-0.34%)
Apr 25, 2013 1170 1177 1158 1166 0 -1.21(-0.10%)
Apr 24, 2013 1192 1199 1165 1167 0 -24.11(-2.02%)
Apr 23, 2013 1194 1201 1178 1191 0 +0.17(+0.01%)
Apr 22, 2013 1187 1196 1182 1191 0 +4.05(+0.34%)
Apr 19, 2013 1138 1191 1175 1187 0 +14.68(+1.25%)
Apr 18, 2013 1180 1186 1169 1172 0 -11.93(-1.01%)
Apr 17, 2013 1177 1190 1168 1184 0 +1.20(+0.10%)
Apr 16, 2013 1159 1186 1155 1183 0 +52.33(+4.63%)
Apr 15, 2013 1149 1156 1128 1131 0 -26.04(-2.25%)
Apr 12, 2013 1152 1160 1147 1157 0 -2.79(-0.24%)
Apr 11, 2013 1159 1168 1155 1160 0 +2.11(+0.18%)
Apr 10, 2013 1146 1161 1145 1157 0 +12.31(+1.07%)
Apr 09, 2013 1145 1155 1136 1145 0 +0.80(+0.07%)
Apr 08, 2013 1126 1146 1118 1144 0 +19.01(+1.69%)
Apr 05, 2013 1127 1133 1121 1125 0 -11.21(-0.99%)
Apr 04, 2013 1129 1139 1126 1137 0 +9.11(+0.81%)
Apr 03, 2013 1145 1148 1125 1127 0 -16.29(-1.42%)
Apr 02, 2013 1130 1149 1129 1144 0 +14.00(+1.24%)
Apr 01, 2013 1130 1134 1123 1130 0 -2.51(-0.22%)
Mar 28, 2013 1132 1132 1132 0 +7.57(+0.67%)
Mar 27, 2013 1128 1133 1118 1125 0 -10.38(-0.91%)
Mar 26, 2013 1119 1136 1118 1135 0 +15.23(+1.36%)
Mar 25, 2013 1121 1125 1115 1120 0 +0.90(+0.08%)
Mar 22, 2013 1119 1127 1114 1119 0 -1.21(-0.11%)
Mar 21, 2013 1118 1132 1113 1120 0 +0.12(+0.01%)
Mar 20, 2013 1108 1122 1105 1120 0 +15.84(+1.43%)
Mar 19, 2013 1096 1110 1091 1104 0 +13.71(+1.26%)
Mar 18, 2013 1086 1096 1083 1090 0 -1.60(-0.15%)
Mar 15, 2013 1094 1098 1087 1092 0 -5.94(-0.54%)
Mar 14, 2013 1095 1102 1089 1098 0 +8.87(+0.81%)
Mar 13, 2013 1092 1097 1084 1089 0 -5.66(-0.52%)
Mar 12, 2013 1100 1104 1088 1095 0 -3.83(-0.35%)
Mar 11, 2013 1098 1103 1095 1099 0 -1.02(-0.09%)
Mar 08, 2013 1098 1105 1092 1100 0 +4.55(+0.42%)
Mar 07, 2013 1095 1098 1086 1095 0 +0.89(+0.08%)
Mar 06, 2013 1089 1096 1086 1094 0 +8.16(+0.75%)
Mar 05, 2013 1098 1100 1082 1086 0 -6.72(-0.61%)
Mar 04, 2013 1092 1097 1084 1093 0 -0.50(-0.05%)
Mar 01, 2013 1089 1096 1086 1093 0 -1.36(-0.12%)
Feb 28, 2013 1091 1102 1087 1095 0 +10.13(+0.93%)
Feb 27, 2013 1071 1087 1067 1084 0 +11.87(+1.11%)
Feb 26, 2013 1069 1076 1062 1073 0 -10.51(-0.97%)
Feb 22, 2013 1066 1086 1063 1083 0 +18.55(+1.74%)
Feb 21, 2013 1062 1068 1054 1065 0 -0.95(-0.09%)
Feb 20, 2013 1066 1072 1056 1066 0 +9.82(+0.93%)
Feb 15, 2013 1056 1056 1056 0 +12.46(+1.19%)
Feb 14, 2013 1050 1059 1037 1043 0 -5.65(-0.54%)
Feb 13, 2013 1059 1066 1042 1049 0 -9.80(-0.93%)
Feb 12, 2013 1070 1073 1051 1059 0 -21.92(-2.03%)
Feb 11, 2013 1085 1088 1076 1081 0 -5.57(-0.51%)
Feb 08, 2013 1088 1092 1081 1086 0 -4.60(-0.42%)
Feb 07, 2013 1083 1098 1076 1091 0 +11.51(+1.07%)
Feb 06, 2013 1075 1084 1070 1079 0 +22.47(+2.13%)
Feb 04, 2013 1060 1065 1054 1057 0 -4.88(-0.46%)
Feb 01, 2013 1061 1067 1055 1062 0 +9.25(+0.88%)
Jan 31, 2013 1058 1064 1047 1052 0 -5.98(-0.56%)
Jan 30, 2013 1058 1065 1053 1058 0 +1.30(+0.12%)
Jan 29, 2013 1043 1062 1042 1057 0 +11.72(+1.12%)
Jan 28, 2013 1045 1049 1039 1045 0 +0.80(+0.08%)
Jan 25, 2013 1049 1051 1039 1045 0 -0.79(-0.08%)
Jan 24, 2013 1048 1050 1042 1045 0 +0.13(+0.01%)
Jan 23, 2013 1046 1052 1043 1045 0 +93.80(+9.86%)
Jan 22, 2013 965.25 965.59 948.59 951.47 0 -107.52(-10.15%)
Jan 18, 2013 1059 1059 1059 0 +5.57(+0.53%)
Jan 17, 2013 1052 1058 1046 1053 0 +3.91(+0.37%)
Jan 16, 2013 1046 1053 1043 1050 0 +0.47(+0.04%)
Jan 15, 2013 1041 1052 1036 1049 0 +6.73(+0.65%)
Jan 14, 2013 1040 1045 1036 1042 0 +2.93(+0.28%)
Jan 12, 2013 1035 1043 1028 1039 0 +0.00(+0.00%)
Jan 11, 2013 1035 1043 1028 1039 0 +0.51(+0.05%)
Jan 10, 2013 1042 1045 1033 1039 0 -0.54(-0.05%)
Jan 09, 2013 1040 1043 1031 1039 0 +2.78(+0.27%)
Jan 08, 2013 1040 1044 1033 1037 0 -6.61(-0.63%)
Jan 07, 2013 1050 1050 1038 1043 0 -10.05(-0.95%)
Jan 04, 2013 1052 1058 1048 1053 0 +2.44(+0.23%)
Jan 03, 2013 1048 1052 1039 1051 0 -1.68(-0.16%)
Jan 02, 2013 1035 1053 1017 1053 0 +35.39(+3.48%)
Dec 31, 2012 1017 1017 1017 0 +9.52(+0.94%)
Dec 28, 2012 1013 1019 1005 1008 0 -9.88(-0.97%)
Dec 27, 2012 1016 1023 1011 1018 0 +0.22(+0.02%)
Dec 26, 2012 1026 1028 1013 1017 0 -8.64(-0.84%)
Dec 24, 2012 1026 1026 1026 0 +2.17(+0.21%)
Dec 21, 2012 1026 1032 1014 1024 0 -6.70(-0.65%)
Dec 20, 2012 1021 1032 1018 1030 0 +8.17(+0.80%)
Dec 19, 2012 1033 1035 1020 1022 0 -9.85(-0.95%)
Dec 18, 2012 1035 1043 1026 1032 0 -1.64(-0.16%)
Dec 17, 2012 1041 1043 1030 1034 0 -4.56(-0.44%)
Dec 14, 2012 1034 1041 1032 1038 0 +3.38(+0.33%)
Dec 13, 2012 1039 1042 1032 1035 0 -2.80(-0.27%)
Dec 12, 2012 1046 1047 1034 1038 0 -7.43(-0.71%)
Dec 11, 2012 1042 1051 1038 1045 0 +4.47(+0.43%)
Dec 10, 2012 1040 1044 1035 1041 0 +0.07(+0.01%)
Dec 07, 2012 1033 1042 1030 1041 0 +8.68(+0.84%)
Dec 06, 2012 1030 1036 1028 1032 0 +2.28(+0.22%)
Dec 05, 2012 1027 1035 1023 1030 0 +3.55(+0.35%)
Dec 04, 2012 1030 1035 1025 1026 0 -16.24(-1.56%)
Nov 30, 2012 1037 1048 1030 1042 0 +4.18(+0.40%)
Nov 29, 2012 1032 1039 1026 1038 0 +8.84(+0.86%)
Nov 28, 2012 1017 1030 1010 1029 0 +4.26(+0.42%)
Nov 27, 2012 1027 1035 1023 1025 0 +1.05(+0.10%)
Nov 26, 2012 1027 1035 1018 1024 0 -10.60(-1.02%)
Nov 24, 2012 1024 1035 1022 1035 0 +0.00(+0.00%)
Nov 23, 2012 1024 1036 1022 1035 0 +13.63(+1.33%)
Nov 21, 2012 1021 1021 1021 0 +3.31(+0.33%)
Nov 20, 2012 1013 1018 1005 1018 0 +2.97(+0.29%)
Nov 19, 2012 1004 1016 1003 1015 0 +17.36(+1.74%)
Nov 16, 2012 993.14 999.63 986.25 997.38 0 +5.86(+0.59%)
Nov 15, 2012 980.55 994.98 977.70 991.52 0 +8.79(+0.89%)
Nov 14, 2012 988.74 993.52 979.05 982.73 0 -5.44(-0.55%)
Nov 13, 2012 983.46 997.76 980.62 988.17 0 +3.63(+0.37%)
Nov 12, 2012 987.01 990.58 979.93 984.54 0 -2.36(-0.24%)
Nov 09, 2012 980.93 993.53 979.67 986.90 0 -1.37(-0.14%)
Nov 08, 2012 996.62 1007 987.39 988.27 0 -9.73(-0.97%)
Nov 07, 2012 1012 1016 990.02 998.00 0 -18.21(-1.79%)
Nov 06, 2012 1006 1020 1001 1016 0 +12.96(+1.29%)
Nov 05, 2012 1006 1009 997.27 1003 0 -3.55(-0.35%)
Nov 02, 2012 1018 1022 1004 1007 0 -7.61(-0.75%)
Nov 01, 2012 1008 1020 1007 1014 0 +6.34(+0.63%)
Oct 31, 2012 1010 1019 1001 1008 0 +2.56(+0.25%)
Oct 26, 2012 1006 1006 1006 0 -3.31(-0.33%)
Oct 25, 2012 1010 1016 1002 1009 0 +1.57(+0.16%)
Oct 24, 2012 1004 1014 1001 1007 0 +5.09(+0.51%)
Oct 23, 2012 1011 1012 999.63 1002 0 -20.68(-2.02%)
Oct 19, 2012 1035 1037 1021 1023 0 -12.53(-1.21%)
Oct 18, 2012 1034 1042 1025 1035 0 +0.62(+0.06%)
Oct 17, 2012 1039 1044 1031 1035 0 -1.07(-0.10%)
Oct 16, 2012 1040 1044 1023 1036 0 -1.13(-0.11%)
Oct 15, 2012 1034 1041 1032 1037 0 -0.06(-0.01%)
Oct 12, 2012 1037 1041 1033 1037 0 +5.70(+0.55%)
Oct 11, 2012 1030 1036 1026 1031 0 +1.47(+0.14%)
Oct 10, 2012 1044 1047 1028 1030 0 -12.37(-1.19%)
Oct 09, 2012 1042 1050 1039 1042 0 -0.40(-0.04%)
Oct 08, 2012 1043 1047 1039 1043 0 -2.71(-0.26%)
Oct 06, 2012 1043 1048 1037 1045 0 +0.00(+0.00%)
Oct 05, 2012 1043 1048 1037 1045 0 +8.27(+0.80%)
Oct 04, 2012 1039 1043 1032 1037 0 +3.84(+0.37%)
Oct 03, 2012 1036 1041 1030 1033 0 -2.26(-0.22%)
Oct 02, 2012 1040 1045 1029 1035 0 +0.45(+0.04%)
Oct 01, 2012 1029 1041 1027 1035 0 +12.60(+1.23%)
Sep 28, 2012 1028 1030 1020 1022 0 -9.50(-0.92%)
Sep 27, 2012 1024 1033 1020 1032 0 +15.67(+1.54%)
Sep 26, 2012 1017 1027 1015 1016 0 +0.70(+0.07%)
Sep 25, 2012 1028 1031 1015 1016 0 -10.95(-1.07%)
Sep 24, 2012 1019 1029 1018 1026 0 +2.43(+0.24%)
Sep 21, 2012 1041 1042 1021 1024 0 -14.14(-1.36%)
Sep 20, 2012 1033 1045 1031 1038 0 +2.34(+0.23%)
Sep 19, 2012 1038 1043 1032 1036 0 -0.18(-0.02%)
Sep 18, 2012 1033 1047 1028 1036 0 +3.90(+0.38%)
Sep 17, 2012 1029 1035 1024 1032 0 +5.00(+0.49%)
Sep 14, 2012 1038 1040 1023 1027 0 -4.36(-0.42%)
Sep 13, 2012 1015 1035 1010 1032 0 +19.55(+1.93%)
Sep 12, 2012 1018 1021 1010 1012 0 -4.25(-0.42%)
Sep 11, 2012 1011 1019 1008 1016 0 +4.21(+0.42%)
Sep 10, 2012 1019 1021 1009 1012 0 -6.35(-0.62%)
Sep 07, 2012 1029 1033 1014 1018 0 -5.61(-0.55%)
Sep 06, 2012 1014 1028 1011 1024 0 +17.52(+1.74%)
Sep 05, 2012 1003 1011 996.81 1006 0 +4.73(+0.47%)
Sep 04, 2012 1007 1009 998.53 1002 0 -2.88(-0.29%)
Aug 31, 2012 1005 1005 1005 0 +9.45(+0.95%)
Aug 30, 2012 1002 1008 993.63 995.14 0 -911.97(-47.82%)
Aug 29, 2012 1920 1921 1898 1907 0 +886.33(+86.83%)
Aug 27, 2012 1030 1031 1018 1021 0 -6.68(-0.65%)
Aug 24, 2012 1016 1030 1013 1027 0 +11.87(+1.17%)
Aug 23, 2012 1031 1032 1010 1016 0 -14.48(-1.41%)
Aug 22, 2012 1038 1042 1027 1030 0 -11.74(-1.13%)
Aug 21, 2012 1048 1054 1041 1042 0 -7.12(-0.68%)
Aug 20, 2012 1051 1053 1043 1049 0 -3.02(-0.29%)
Aug 17, 2012 1053 1057 1044 1052 0 +0.99(+0.09%)
Aug 16, 2012 1046 1054 1042 1051 0 +11.22(+1.08%)
Aug 15, 2012 1041 1045 1036 1040 0 -76.19(-6.83%)
Aug 14, 2012 1119 1124 1112 1116 0 -730.73(-39.57%)
Aug 13, 2012 1854 1870 1839 1847 0 -40.70(-2.16%)
Aug 11, 2012 1896 1899 1882 1887 0 +0.00(+0.00%)
Aug 10, 2012 1896 1899 1882 1887 0 -8.27(-0.44%)
Aug 09, 2012 1894 1908 1880 1896 0 -1.61(-0.08%)
Aug 08, 2012 1898 1907 1890 1897 0 -3.30(-0.17%)
Aug 07, 2012 1923 1929 1898 1901 0 -18.92(-0.99%)
Aug 06, 2012 1928 1937 1917 1919 0 -6.74(-0.35%)
Aug 03, 2012 1916 1934 1908 1926 0 +24.29(+1.28%)
Aug 02, 2012 1917 1929 1891 1902 0 -24.36(-1.26%)
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.