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 (%)
Apr 30, 2010 1272 1369 1347 1349 0 -8.54(-0.63%)
Apr 29, 2010 1352 1367 1348 1357 0 +13.55(+1.01%)
Apr 28, 2010 1250 1353 1327 1344 0 +9.76(+0.73%)
Apr 27, 2010 1268 1363 1332 1334 0 -25.11(-1.85%)
Apr 26, 2010 1271 1372 1355 1359 0 +0.48(+0.04%)
Apr 23, 2010 1276 1371 1351 1359 0 -3.30(-0.24%)
Apr 22, 2010 1270 1367 1354 1362 0 +0.59(+0.04%)
Apr 21, 2010 1274 1372 1356 1362 0 -5.76(-0.42%)
Apr 20, 2010 1291 1384 1361 1367 0 -12.78(-0.93%)
Apr 19, 2010 1284 1382 1370 1380 0 +5.91(+0.43%)
Apr 16, 2010 1277 1385 1359 1374 0 +5.82(+0.43%)
Apr 15, 2010 1288 1380 1364 1368 0 -13.39(-0.97%)
Apr 14, 2010 1292 1385 1372 1382 0 +0.65(+0.05%)
Apr 13, 2010 1281 1384 1367 1381 0 +8.74(+0.64%)
Apr 12, 2010 1282 1378 1365 1372 0 +3.37(+0.25%)
Apr 09, 2010 1266 1371 1351 1369 0 +16.70(+1.23%)
Apr 08, 2010 1264 1356 1343 1352 0 -4.06(-0.30%)
Apr 07, 2010 1365 1368 1350 1356 0 -11.21(-0.82%)
Apr 06, 2010 1287 1379 1364 1368 0 -14.04(-1.02%)
Apr 05, 2010 1301 1395 1373 1382 0 -3.50(-0.25%)
Apr 01, 2010 1385 1385 1385 0 +11.30(+0.82%)
Mar 31, 2010 1374 1384 1364 1374 0 -1.14(-0.08%)
Mar 30, 2010 1375 1381 1367 1375 0 +17.84(+1.31%)
Mar 29, 2010 1359 1369 1351 1357 0 +6.56(+0.49%)
Mar 26, 2010 1298 1357 1339 1351 0 -2.76(-0.20%)
Mar 25, 2010 1307 1371 1346 1353 0 -6.65(-0.49%)
Mar 24, 2010 1308 1372 1351 1360 0 -3.13(-0.23%)
Mar 23, 2010 1287 1366 1337 1363 0 +17.18(+1.28%)
Mar 22, 2010 1276 1348 1328 1346 0 +9.70(+0.73%)
Mar 19, 2010 1280 1350 1318 1336 0 +3.17(+0.24%)
Mar 18, 2010 1337 1341 1329 1333 0 -2.58(-0.19%)
Mar 17, 2010 1283 1342 1330 1336 0 +2.52(+0.19%)
Mar 16, 2010 1275 1337 1318 1333 0 +5.44(+0.41%)
Mar 15, 2010 1327 1336 1323 1328 0 -15.49(-1.15%)
Mar 12, 2010 1342 1354 1336 1343 0 +0.54(+0.04%)
Mar 11, 2010 1335 1346 1327 1343 0 -1.53(-0.11%)
Mar 10, 2010 1346 1353 1329 1344 0 -5.32(-0.39%)
Mar 09, 2010 1367 1372 1344 1349 0 -19.31(-1.41%)
Mar 08, 2010 1382 1392 1364 1369 0 -13.66(-0.99%)
Mar 05, 2010 1382 1388 1373 1382 0 +9.35(+0.68%)
Mar 04, 2010 1309 1385 1364 1373 0 +12.53(+0.92%)
Mar 03, 2010 1292 1366 1346 1361 0 +13.63(+1.01%)
Mar 02, 2010 1288 1353 1337 1347 0 +14.51(+1.09%)
Mar 01, 2010 1265 1338 1314 1332 0 +22.28(+1.70%)
Feb 26, 2010 1311 1320 1297 1310 0 -1.10(-0.08%)
Feb 25, 2010 1300 1318 1289 1311 0 +3.40(+0.26%)
Feb 24, 2010 1307 1311 1298 1308 0 +6.76(+0.52%)
Feb 23, 2010 1308 1321 1299 1301 0 -15.06(-1.14%)
Feb 22, 2010 1312 1327 1302 1316 0 +7.42(+0.57%)
Feb 19, 2010 1308 1318 1298 1309 0 -3.51(-0.27%)
Feb 18, 2010 1287 1313 1286 1312 0 +22.15(+1.72%)
Feb 17, 2010 1272 1296 1270 1290 0 +18.58(+1.46%)
Feb 16, 2010 1267 1278 1255 1271 0 +11.55(+0.92%)
Feb 12, 2010 1260 1260 1260 0 -6.18(-0.49%)
Feb 11, 2010 1251 1275 1244 1266 0 +12.46(+0.99%)
Feb 10, 2010 1275 1280 1236 1254 0 -21.53(-1.69%)
Feb 09, 2010 1261 1295 1253 1275 0 +33.83(+2.73%)
Feb 08, 2010 1249 1259 1236 1241 0 -6.17(-0.49%)
Feb 05, 2010 1246 1253 1229 1247 0 -3.86(-0.31%)
Feb 04, 2010 1296 1298 1248 1251 0 -47.08(-3.63%)
Feb 03, 2010 1303 1305 1291 1298 0 -5.97(-0.46%)
Feb 02, 2010 1292 1310 1285 1304 0 +19.46(+1.51%)
Feb 01, 2010 1296 1299 1275 1285 0 -0.35(-0.03%)
Jan 29, 2010 1289 1303 1273 1285 0 +3.37(+0.26%)
Jan 28, 2010 1272 1292 1261 1282 0 +20.56(+1.63%)
Jan 27, 2010 1242 1268 1232 1261 0 +11.94(+0.96%)
Jan 26, 2010 1252 1266 1242 1249 0 -7.93(-0.63%)
Jan 25, 2010 1267 1270 1249 1257 0 -0.55(-0.04%)
Jan 22, 2010 1250 1270 1244 1258 0 +1.81(+0.14%)
Jan 21, 2010 1273 1280 1246 1256 0 -19.83(-1.55%)
Jan 20, 2010 1289 1298 1267 1276 0 -28.68(-2.20%)
Jan 19, 2010 1311 1316 1292 1305 0 -8.00(-0.61%)
Jan 15, 2010 1313 1313 1313 0 -11.10(-0.84%)
Jan 14, 2010 1317 1329 1313 1324 0 +4.48(+0.34%)
Jan 13, 2010 1302 1327 1295 1319 0 +18.66(+1.43%)
Jan 12, 2010 1292 1313 1287 1301 0 -0.71(-0.05%)
Jan 11, 2010 1309 1324 1271 1301 0 -23.48(-1.77%)
Jan 08, 2010 1337 1341 1317 1325 0 -22.23(-1.65%)
Jan 07, 2010 1350 1351 1338 1347 0 -0.68(-0.05%)
Jan 06, 2010 1345 1354 1338 1348 0 +2.43(+0.18%)
Jan 05, 2010 1359 1365 1340 1345 0 -15.85(-1.16%)
Jan 04, 2010 1356 1368 1353 1361 0 +10.88(+0.81%)
Dec 31, 2009 1350 1350 1350 0 -11.68(-0.86%)
Dec 30, 2009 1363 1368 1354 1362 0 -0.27(-0.02%)
Dec 29, 2009 1365 1373 1357 1362 0 -0.15(-0.01%)
Dec 28, 2009 1372 1375 1358 1362 0 -4.16(-0.30%)
Dec 24, 2009 1357 1369 1345 1366 0 +11.92(+0.88%)
Dec 23, 2009 1332 1361 1329 1355 0 +18.90(+1.42%)
Dec 22, 2009 1317 1339 1315 1336 0 +17.68(+1.34%)
Dec 21, 2009 1311 1331 1309 1318 0 +5.47(+0.42%)
Dec 18, 2009 1318 1320 1294 1312 0 +0.70(+0.05%)
Dec 17, 2009 1319 1330 1302 1312 0 -26.27(-1.96%)
Dec 16, 2009 1341 1346 1326 1338 0 +1.91(+0.14%)
Dec 15, 2009 1342 1344 1328 1336 0 -6.38(-0.48%)
Dec 14, 2009 1340 1346 1334 1343 0 +7.74(+0.58%)
Dec 11, 2009 1317 1344 1315 1335 0 +17.85(+1.36%)
Dec 10, 2009 1299 1323 1298 1317 0 +20.63(+1.59%)
Dec 09, 2009 1292 1303 1281 1296 0 +2.17(+0.17%)
Dec 08, 2009 1292 1300 1279 1294 0 -7.12(-0.55%)
Dec 07, 2009 1284 1305 1279 1301 0 +6.05(+0.47%)
Dec 04, 2009 1295 1303 1280 1295 0 +11.47(+0.89%)
Dec 03, 2009 1296 1301 1275 1284 0 -7.74(-0.60%)
Dec 02, 2009 1286 1296 1282 1291 0 +4.73(+0.37%)
Dec 01, 2009 1278 1291 1273 1287 0 +16.02(+1.26%)
Nov 30, 2009 1275 1278 1261 1271 0 -2.66(-0.21%)
Nov 27, 2009 1269 1283 1254 1273 0 +52.92(+4.34%)
Nov 25, 2009 1220 1220 1220 0 -5.70(-0.46%)
Nov 24, 2009 1229 1234 1216 1226 0 +1.73(+0.14%)
Nov 23, 2009 1218 1230 1215 1224 0 +13.57(+1.12%)
Nov 20, 2009 1197 1216 1193 1211 0 +10.02(+0.83%)
Nov 19, 2009 1193 1207 1185 1201 0 +0.74(+0.06%)
Nov 18, 2009 1207 1209 1193 1200 0 -6.27(-0.52%)
Nov 17, 2009 1201 1209 1196 1206 0 +1.46(+0.12%)
Nov 16, 2009 1199 1212 1194 1205 0 +9.76(+0.82%)
Nov 13, 2009 1185 1200 1182 1195 0 +11.89(+1.00%)
Nov 12, 2009 1191 1196 1181 1183 0 -8.15(-0.68%)
Nov 11, 2009 1192 1198 1182 1191 0 +3.94(+0.33%)
Nov 10, 2009 1178 1197 1174 1187 0 +5.91(+0.50%)
Nov 09, 2009 1166 1183 1158 1182 0 +19.13(+1.65%)
Nov 06, 2009 1152 1165 1146 1162 0 +1.29(+0.11%)
Nov 05, 2009 1145 1166 1140 1161 0 +12.83(+1.12%)
Nov 04, 2009 1145 1160 1137 1148 0 +9.27(+0.81%)
Nov 03, 2009 1147 1150 1130 1139 0 -12.39(-1.08%)
Nov 02, 2009 1148 1158 1139 1151 0 +6.79(+0.59%)
Oct 30, 2009 1158 1165 1139 1145 0 -16.44(-1.42%)
Oct 29, 2009 1147 1163 1139 1161 0 +14.68(+1.28%)
Oct 28, 2009 1148 1162 1140 1146 0 -4.22(-0.37%)
Oct 27, 2009 1146 1161 1141 1151 0 +3.75(+0.33%)
Oct 26, 2009 1148 1171 1137 1147 0 -4.45(-0.39%)
Oct 23, 2009 1154 1158 1147 1151 0 -16.86(-1.44%)
Oct 22, 2009 1158 1172 1152 1168 0 +2.67(+0.23%)
Oct 21, 2009 1164 1181 1159 1166 0 -3.17(-0.27%)
Oct 20, 2009 1161 1172 1160 1169 0 -15.13(-1.28%)
Oct 19, 2009 1186 1198 1177 1184 0 -0.34(-0.03%)
Oct 16, 2009 1183 1190 1176 1184 0 -0.64(-0.05%)
Oct 15, 2009 1179 1191 1172 1185 0 +4.62(+0.39%)
Oct 14, 2009 1181 1186 1173 1180 0 +3.09(+0.26%)
Oct 13, 2009 1175 1182 1168 1177 0 +1.48(+0.13%)
Oct 12, 2009 1183 1186 1167 1176 0 +3.94(+0.34%)
Oct 09, 2009 1170 1178 1162 1172 0 +1.98(+0.17%)
Oct 08, 2009 1176 1179 1160 1170 0 +5.62(+0.48%)
Oct 07, 2009 1170 1181 1160 1164 0 +1.60(+0.14%)
Oct 06, 2009 1154 1172 1149 1162 0 +10.23(+0.89%)
Oct 05, 2009 1152 1157 1140 1152 0 -1.35(-0.12%)
Oct 02, 2009 1134 1159 1130 1154 0 +17.22(+1.52%)
Oct 01, 2009 1145 1153 1133 1136 0 -15.81(-1.37%)
Sep 30, 2009 1144 1160 1129 1152 0 +7.81(+0.68%)
Sep 29, 2009 1146 1151 1140 1144 0 +3.45(+0.30%)
Sep 28, 2009 1137 1150 1133 1141 0 +5.57(+0.49%)
Sep 25, 2009 1124 1143 1122 1135 0 +10.97(+0.98%)
Sep 24, 2009 1131 1141 1121 1124 0 -4.72(-0.42%)
Sep 23, 2009 1138 1144 1122 1129 0 -7.40(-0.65%)
Sep 22, 2009 1143 1146 1131 1136 0 +0.54(+0.05%)
Sep 21, 2009 1146 1151 1130 1136 0 -14.69(-1.28%)
Sep 18, 2009 1146 1158 1138 1151 0 +11.21(+0.98%)
Sep 17, 2009 1124 1143 1119 1139 0 +25.93(+2.33%)
Sep 16, 2009 1120 1130 1108 1114 0 -5.74(-0.51%)
Sep 15, 2009 1109 1122 1102 1119 0 +8.31(+0.75%)
Sep 14, 2009 1092 1119 1088 1111 0 +8.15(+0.74%)
Sep 11, 2009 1081 1109 1077 1103 0 +14.62(+1.34%)
Sep 10, 2009 1085 1093 1077 1088 0 +1.28(+0.12%)
Sep 09, 2009 1085 1094 1078 1087 0 +2.19(+0.20%)
Sep 08, 2009 1075 1093 1069 1085 0 +10.86(+1.01%)
Sep 04, 2009 1074 1074 1074 0 +10.99(+1.03%)
Sep 03, 2009 1062 1069 1053 1063 0 -1.59(-0.15%)
Sep 02, 2009 1042 1074 1041 1064 0 +21.05(+2.02%)
Sep 01, 2009 1049 1063 1040 1043 0 -10.04(-0.95%)
Aug 31, 2009 1057 1067 1047 1053 0 -9.19(-0.86%)
Aug 28, 2009 1074 1077 1058 1063 0 -7.73(-0.72%)
Aug 27, 2009 1064 1075 1055 1070 0 +7.48(+0.70%)
Aug 26, 2009 1057 1068 1053 1063 0 +5.84(+0.55%)
Aug 25, 2009 1063 1066 1053 1057 0 -4.69(-0.44%)
Aug 24, 2009 1075 1077 1055 1062 0 -14.20(-1.32%)
Aug 21, 2009 1071 1079 1062 1076 0 +11.13(+1.05%)
Aug 20, 2009 1061 1070 1055 1065 0 +3.66(+0.34%)
Aug 19, 2009 1042 1064 1040 1061 0 +14.21(+1.36%)
Aug 18, 2009 1048 1056 1042 1047 0 +8.43(+0.81%)
Aug 17, 2009 3366 1050 1034 1038 0 -6.05(-0.58%)
Aug 14, 2009 1038 1047 1035 1045 0 +3.90(+0.37%)
Aug 13, 2009 1046 1051 1024 1041 0 -0.63(-0.06%)
Aug 12, 2009 1049 1055 1039 1041 0 -10.48(-1.00%)
Aug 11, 2009 1059 1064 1047 1052 0 -9.30(-0.88%)
Aug 10, 2009 1059 1065 1052 1061 0 -0.32(-0.03%)
Aug 07, 2009 1064 1072 1053 1061 0 +1.24(+0.12%)
Aug 06, 2009 1064 1067 1055 1060 0 +1.51(+0.14%)
Aug 05, 2009 1069 1071 1054 1059 0 -6.85(-0.64%)
Aug 04, 2009 1065 1083 1061 1065 0 +6.00(+0.57%)
Aug 03, 2009 1066 1072 1050 1059 0 -0.24(-0.02%)
Jul 31, 2009 1053 1068 1050 1060 0 +6.82(+0.65%)
Jul 30, 2009 1056 1069 1048 1053 0 +9.15(+0.88%)
Jul 29, 2009 1046 1059 1037 1044 0 -1.41(-0.13%)
Jul 28, 2009 1043 1054 1034 1045 0 +1.98(+0.19%)
Jul 27, 2009 1044 1049 1036 1043 0 -3.67(-0.35%)
Jul 25, 2009 1042 1049 1039 1047 0 +3.32(+0.32%)
Jul 24, 2009 1042 1050 1030 1044 0 +4.10(+0.39%)
Jul 23, 2009 1035 1056 1029 1039 0 +4.75(+0.46%)
Jul 22, 2009 1048 1056 1025 1035 0 -15.08(-1.44%)
Jul 21, 2009 1060 1061 1038 1050 0 +45.58(+4.54%)
Jun 26, 2009 994.53 1009 991.27 1004 0 +6.71(+0.67%)
Jun 25, 2009 988.18 1002 984.88 997.46 0 +8.81(+0.89%)
Jun 24, 2009 1003 1011 984.84 988.65 0 -6.84(-0.69%)
Jun 23, 2009 1003 1011 991.56 995.49 0 -3.53(-0.35%)
Jun 22, 2009 1011 1017 997.65 999.02 0 -19.19(-1.88%)
Jun 19, 2009 1034 1039 1015 1018 0 -11.32(-1.10%)
Jun 18, 2009 1001 1033 999.25 1030 0 +30.39(+3.04%)
Jun 17, 2009 998.91 1012 993.94 999.14 0 -0.36(-0.04%)
Jun 16, 2009 1008 1013 997.11 999.50 0 -14.48(-1.43%)
Jun 15, 2009 1017 1018 1003 1014 0 -9.28(-0.91%)
Jun 12, 2009 1019 1028 1012 1023 0 +5.53(+0.54%)
Jun 11, 2009 1012 1032 1008 1018 0 +0.85(+0.08%)
Jun 10, 2009 1034 1036 1008 1017 0 -11.50(-1.12%)
Jun 09, 2009 1036 1039 1022 1028 0 -5.25(-0.51%)
Jun 08, 2009 1026 1039 1021 1034 0 -2.53(-0.24%)
Jun 05, 2009 1050 1052 1030 1036 0 -8.86(-0.85%)
Jun 04, 2009 1033 1048 1024 1045 0 +10.19(+0.98%)
Jun 03, 2009 1041 1046 1026 1035 0 -12.55(-1.20%)
Jun 02, 2009 1031 1056 1027 1047 0 +17.68(+1.72%)
Jun 01, 2009 1031 1040 1020 1030 0 +2.64(+0.26%)
May 29, 2009 996.31 1032 988.18 1027 0 +35.52(+3.58%)
May 28, 2009 989.72 1000 977.57 991.54 0 +4.36(+0.44%)
May 27, 2009 999.52 1003 984.51 987.18 0 -13.34(-1.33%)
May 26, 2009 989.38 1007 985.46 1001 0 +4.37(+0.44%)
May 25, 2009 988.73 1006 982.44 996.15 0 +0.00(+0.00%)
May 22, 2009 988.73 1006 982.44 996.15 0 +10.31(+1.05%)
May 21, 2009 984.44 991.40 977.03 985.84 0 -8.02(-0.81%)
May 20, 2009 996.31 1006 983.46 993.86 0 +6.31(+0.64%)
May 19, 2009 978.93 995.52 971.52 987.55 0 +8.76(+0.90%)
May 18, 2009 961.64 980.83 949.83 978.79 0 +23.03(+2.41%)
May 15, 2009 952.62 963.08 946.56 955.75 0 -0.64(-0.07%)
May 14, 2009 940.34 964.40 937.44 956.40 0 +20.38(+2.18%)
May 13, 2009 948.01 955.71 930.41 936.01 0 -16.88(-1.77%)
May 12, 2009 930.33 960.35 923.89 952.89 0 +27.49(+2.97%)
May 11, 2009 925.31 937.84 918.18 925.40 0 -4.24(-0.46%)
May 08, 2009 927.20 936.02 916.28 929.64 0 +9.34(+1.01%)
May 07, 2009 931.63 936.36 913.17 920.30 0 -2.66(-0.29%)
May 06, 2009 932.78 936.56 915.37 922.97 0 -1.32(-0.14%)
May 05, 2009 926.73 936.18 917.97 924.29 0 -0.34(-0.04%)
May 04, 2009 920.40 925.76 917.27 924.63 0 +14.57(+1.60%)
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.