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, 2012 400.64 406.83 397.90 404.55 0 +1.90(+0.47%)
Jul 30, 2012 401.42 404.85 395.60 402.65 0 +0.15(+0.04%)
Jul 27, 2012 401.78 408.86 397.49 402.50 0 +0.77(+0.19%)
Jul 26, 2012 400.21 405.19 394.62 401.73 0 +5.19(+1.31%)
Jul 25, 2012 400.37 405.69 393.74 396.54 0 -3.38(-0.85%)
Jul 24, 2012 408.30 414.04 396.60 399.92 0 -9.97(-2.43%)
Jul 23, 2012 393.87 413.96 392.47 409.89 0 +10.48(+2.62%)
Jul 20, 2012 410.43 412.79 396.81 399.41 0 -14.33(-3.46%)
Jul 19, 2012 423.77 425.43 409.93 413.74 0 -10.85(-2.55%)
Jul 18, 2012 433.55 439.82 420.63 424.59 0 -9.65(-2.22%)
Jul 17, 2012 438.89 444.30 429.47 434.24 0 -1.62(-0.37%)
Jul 16, 2012 461.25 463.65 433.17 435.86 0 -30.63(-6.57%)
Jul 14, 2012 462.09 467.51 451.06 466.48 0 +0.00(+0.00%)
Jul 13, 2012 462.09 467.51 451.06 466.48 0 -3.81(-0.81%)
Jul 12, 2012 472.84 478.33 466.72 470.29 0 -5.16(-1.08%)
Jul 11, 2012 501.27 504.50 466.16 475.45 0 -26.00(-5.19%)
Jul 10, 2012 499.18 510.72 495.46 501.45 0 +3.16(+0.63%)
Jul 09, 2012 519.49 522.94 494.50 498.29 0 -22.55(-4.33%)
Jul 06, 2012 513.25 522.98 509.75 520.83 0 +1.87(+0.36%)
Jul 05, 2012 523.38 526.30 511.63 518.97 0 -6.90(-1.31%)
Jul 03, 2012 525.87 525.87 525.87 0 +5.25(+1.01%)
Jul 02, 2012 519.37 526.74 513.43 520.62 0 -4.81(-0.92%)
Jun 30, 2012 519.59 527.10 512.34 525.43 0 -0.47(-0.09%)
Jun 29, 2012 519.59 527.10 512.34 525.90 0 +15.05(+2.95%)
Jun 28, 2012 505.13 512.68 499.62 510.85 0 +1.29(+0.25%)
Jun 27, 2012 510.81 515.45 503.32 509.56 0 -1.65(-0.32%)
Jun 26, 2012 510.93 516.87 505.27 511.21 0 -1.39(-0.27%)
Jun 25, 2012 502.58 517.73 498.64 512.60 0 +3.11(+0.61%)
Jun 22, 2012 509.89 516.40 500.11 509.49 0 -0.53(-0.10%)
Jun 21, 2012 518.15 522.82 507.64 510.02 0 -4.87(-0.95%)
Jun 20, 2012 506.38 515.90 501.74 514.89 0 +8.62(+1.70%)
Jun 19, 2012 505.16 513.76 500.29 506.28 0 +0.57(+0.11%)
Jun 18, 2012 495.67 510.13 494.15 505.71 0 +7.09(+1.42%)
Jun 15, 2012 502.90 507.95 492.41 498.63 0 -4.81(-0.95%)
Jun 14, 2012 493.56 506.59 491.76 503.43 0 +9.50(+1.92%)
Jun 13, 2012 492.23 501.41 489.92 493.94 0 -0.93(-0.19%)
Jun 12, 2012 497.92 501.18 485.81 494.87 0 +0.86(+0.17%)
Jun 11, 2012 500.63 506.15 493.19 494.01 0 -4.38(-0.88%)
Jun 08, 2012 496.05 501.86 491.60 498.38 0 +0.35(+0.07%)
Jun 07, 2012 497.62 507.46 492.98 498.03 0 +0.84(+0.17%)
Jun 06, 2012 481.19 498.15 479.91 497.20 0 +17.58(+3.66%)
Jun 05, 2012 475.56 481.36 470.08 479.62 0 +3.98(+0.84%)
Jun 04, 2012 475.70 481.05 465.53 475.64 0 +2.22(+0.47%)
Jun 02, 2012 476.11 485.26 469.04 473.42 0 +0.00(+0.00%)
Jun 01, 2012 476.11 485.26 469.04 473.42 0 -11.10(-2.29%)
May 31, 2012 485.72 489.62 474.70 484.52 0 +0.56(+0.12%)
May 30, 2012 477.00 488.69 471.47 483.95 0 +3.12(+0.65%)
May 29, 2012 472.93 484.20 471.41 480.83 0 +10.01(+2.13%)
May 25, 2012 470.82 470.82 470.82 0 -0.58(-0.12%)
May 24, 2012 455.45 471.66 457.50 471.40 0 +12.36(+2.69%)
May 23, 2012 451.90 462.19 451.50 459.04 0 +2.20(+0.48%)
May 22, 2012 450.75 461.10 447.11 456.85 0 +3.30(+0.73%)
May 21, 2012 449.06 455.16 445.60 453.55 0 +6.46(+1.45%)
May 18, 2012 449.73 455.74 443.53 447.08 0 -5.59(-1.23%)
May 17, 2012 462.95 466.39 452.31 452.67 0 -10.29(-2.22%)
May 16, 2012 459.87 471.10 451.75 462.96 0 -5.41(-1.16%)
May 15, 2012 451.28 470.12 450.90 468.37 0 +13.30(+2.92%)
May 14, 2012 452.74 461.14 447.73 455.07 0 -2.04(-0.45%)
May 11, 2012 456.20 465.43 453.13 457.11 0 -5.37(-1.16%)
May 10, 2012 449.97 469.44 440.43 462.48 0 +13.84(+3.09%)
May 09, 2012 407.24 459.07 422.32 448.64 0 +41.78(+10.27%)
May 08, 2012 391.95 409.07 384.28 406.86 0 +12.96(+3.29%)
May 07, 2012 393.88 401.23 392.00 393.90 0 -1.40(-0.35%)
May 04, 2012 391.45 398.71 389.41 395.30 0 +1.61(+0.41%)
May 03, 2012 394.41 399.47 390.41 393.69 0 -2.00(-0.51%)
May 02, 2012 393.55 400.11 390.67 395.69 0 -0.87(-0.22%)
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.