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 (%)
Jan 14, 2021 205.75 214.58 198.54 209.85 0 +7.53(+3.72%)
Jan 13, 2021 201.76 205.02 198.72 202.32 0 -22.24(-9.90%)
Dec 23, 2020 223.98 225.28 219.35 224.56 0 +5.20(+2.37%)
Dec 22, 2020 215.13 224.24 215.13 219.36 0 +4.12(+1.91%)
Dec 21, 2020 213.17 220.76 209.68 215.24 0 +0.37(+0.17%)
Dec 18, 2020 224.97 237.77 214.77 214.88 0 -4.75(-2.16%)
Dec 17, 2020 219.55 226.45 213.04 219.63 0 +1.50(+0.69%)
Dec 16, 2020 221.05 228.21 218.13 218.13 0 -2.81(-1.27%)
Dec 15, 2020 221.39 223.39 209.34 220.94 0 -0.77(-0.35%)
Dec 14, 2020 227.90 234.72 220.88 221.71 0 -4.73(-2.09%)
Dec 11, 2020 208.05 232.68 208.05 226.44 0 +16.42(+7.82%)
Dec 10, 2020 210.15 219.49 206.60 210.02 0 -1.98(-0.94%)
Dec 09, 2020 219.16 229.23 206.47 212.00 0 -6.84(-3.12%)
Dec 08, 2020 212.46 221.70 211.82 218.84 0 +4.78(+2.23%)
Dec 07, 2020 224.54 233.82 210.01 214.06 0 -7.88(-3.55%)
Dec 04, 2020 226.10 236.75 220.57 221.93 0 -8.14(-3.54%)
Dec 03, 2020 234.16 234.63 224.07 230.07 0 -1.95(-0.84%)
Dec 02, 2020 233.08 252.70 224.45 232.03 0 -1.95(-0.83%)
Dec 01, 2020 243.67 252.54 227.07 233.98 0 -12.95(-5.24%)
Nov 30, 2020 270.14 271.95 246.60 246.93 0 -13.19(-5.07%)
Nov 27, 2020 246.79 278.37 242.21 260.11 0 +17.72(+7.31%)
Nov 25, 2020 254.32 262.52 240.12 242.39 0 -13.24(-5.18%)
Nov 24, 2020 270.89 283.95 253.96 255.63 0 -19.10(-6.95%)
Nov 23, 2020 252.46 276.68 252.46 274.73 0 +18.23(+7.11%)
Nov 20, 2020 247.04 259.42 245.10 256.50 0 +10.11(+4.10%)
Nov 19, 2020 240.35 248.77 224.48 246.39 0 +5.94(+2.47%)
Nov 18, 2020 230.57 245.41 216.57 240.45 0 +4.97(+2.11%)
Nov 17, 2020 227.06 241.87 216.65 235.48 0 +17.57(+8.06%)
Nov 16, 2020 190.62 224.34 185.07 217.91 0 +35.35(+19.37%)
Nov 13, 2020 186.46 189.39 181.58 182.55 0 -2.60(-1.41%)
Nov 12, 2020 179.62 190.36 178.32 185.16 0 +7.16(+4.02%)
Nov 11, 2020 182.34 183.24 174.85 178.00 0 +4.87(+2.81%)
Nov 10, 2020 169.46 181.59 167.18 173.13 0 +2.43(+1.42%)
Nov 09, 2020 175.87 175.91 169.34 170.70 0 -5.09(-2.90%)
Nov 06, 2020 168.95 175.79 166.67 175.79 0 +6.35(+3.75%)
Nov 05, 2020 167.00 176.44 167.00 169.44 0 +0.49(+0.29%)
Nov 04, 2020 174.49 176.62 164.72 168.95 0 -6.51(-3.71%)
Nov 03, 2020 173.39 177.46 173.08 175.46 0 +3.78(+2.20%)
Nov 02, 2020 165.35 172.53 165.02 171.69 0 +3.71(+2.21%)
Oct 30, 2020 172.21 173.51 166.93 167.98 0 -5.53(-3.19%)
Oct 29, 2020 169.60 176.28 166.67 173.51 0 +2.84(+1.66%)
Oct 28, 2020 172.84 175.70 162.85 170.67 0 -5.12(-2.91%)
Oct 27, 2020 182.30 182.30 172.40 175.79 0 -6.84(-3.74%)
Oct 26, 2020 183.55 188.49 178.02 182.63 0 -4.02(-2.15%)
Oct 23, 2020 187.29 189.25 184.36 186.64 0 +0.00(+0.00%)
Oct 22, 2020 181.11 188.27 181.11 186.64 0 +3.78(+2.07%)
Oct 21, 2020 189.70 190.94 182.21 182.86 0 -7.29(-3.83%)
Oct 20, 2020 190.80 194.38 188.85 190.15 0 +1.61(+0.85%)
Oct 19, 2020 199.64 199.64 187.89 188.54 0 -7.40(-3.78%)
Oct 16, 2020 195.69 201.15 189.84 195.94 0 +0.21(+0.11%)
Oct 15, 2020 211.68 212.33 190.85 195.73 0 -17.91(-8.38%)
Oct 14, 2020 214.92 217.53 202.91 213.63 0 -1.59(-0.74%)
Oct 13, 2020 201.87 218.15 199.60 215.22 0 +9.97(+4.86%)
Oct 12, 2020 206.77 208.83 199.94 205.25 0 +0.10(+0.05%)
Oct 09, 2020 194.07 209.05 193.75 205.14 0 +12.05(+6.24%)
Oct 08, 2020 187.40 193.91 186.10 193.10 0 +6.13(+3.28%)
Oct 07, 2020 179.32 187.30 171.63 186.97 0 +13.01(+7.48%)
Oct 06, 2020 173.64 179.27 171.68 173.96 0 +1.43(+0.83%)
Oct 05, 2020 180.80 185.23 168.75 172.53 0 -9.77(-5.36%)
Oct 02, 2020 184.90 186.20 181.18 182.30 0 -4.88(-2.61%)
Oct 01, 2020 186.53 190.99 178.72 187.18 0 +5.22(+2.87%)
Sep 30, 2020 187.82 194.33 176.00 181.96 0 -5.21(-2.78%)
Sep 29, 2020 193.35 198.89 184.56 187.17 0 -6.44(-3.33%)
Sep 28, 2020 189.05 197.84 186.12 193.61 0 +5.53(+2.94%)
Sep 25, 2020 186.77 200.44 186.77 188.07 0 +1.08(+0.58%)
Sep 24, 2020 199.78 199.88 183.74 186.99 0 -5.18(-2.70%)
Sep 23, 2020 203.89 210.08 190.22 192.17 0 -13.02(-6.35%)
Sep 22, 2020 201.25 215.29 193.69 205.19 0 +1.96(+0.96%)
Sep 21, 2020 237.74 244.26 197.05 203.24 0 -36.76(-15.32%)
Sep 18, 2020 233.49 249.60 230.56 240.00 0 +7.16(+3.08%)
Sep 17, 2020 234.46 257.58 230.56 232.84 0 -17.25(-6.90%)
Sep 16, 2020 261.97 308.53 242.60 250.09 0 -11.69(-4.47%)
Sep 15, 2020 238.02 271.55 238.02 261.78 0 +23.10(+9.68%)
Sep 14, 2020 207.75 251.70 205.47 238.68 0 +37.11(+18.41%)
Sep 11, 2020 192.45 202.71 190.82 201.57 0 +11.07(+5.81%)
Sep 10, 2020 210.31 218.78 187.62 190.50 0 -19.81(-9.42%)
Sep 09, 2020 192.83 212.36 183.14 210.30 0 +14.55(+7.43%)
Sep 08, 2020 184.04 203.25 184.04 195.76 0 +15.95(+8.87%)
Sep 04, 2020 171.34 180.13 170.04 179.80 0 +10.39(+6.14%)
Sep 03, 2020 178.15 181.13 165.26 169.41 0 -7.39(-4.18%)
Sep 02, 2020 160.05 180.05 157.77 176.80 0 +11.74(+7.11%)
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.