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 29, 2011 1643 1650 1635 1641 0 +2.15(+0.13%)
Apr 28, 2011 1632 1643 1622 1639 0 +5.59(+0.34%)
Apr 27, 2011 1638 1644 1621 1634 0 +4.49(+0.28%)
Apr 26, 2011 1645 1633 1605 1629 0 -15.88(-0.97%)
Apr 25, 2011 1642 1647 1636 1645 0 -3.53(-0.21%)
Apr 21, 2011 1649 1658 1636 1649 0 +0.76(+0.05%)
Apr 20, 2011 1653 1658 1642 1648 0 +13.13(+0.80%)
Apr 19, 2011 1634 1643 1627 1635 0 -0.66(-0.04%)
Apr 18, 2011 1636 1644 1617 1635 0 -15.08(-0.91%)
Apr 15, 2011 1657 1659 1646 1650 0 -8.35(-0.50%)
Apr 14, 2011 1640 1664 1630 1659 0 +22.36(+1.37%)
Apr 13, 2011 1635 1641 1628 1636 0 +9.04(+0.56%)
Apr 12, 2011 1627 1637 1614 1627 0 -9.24(-0.56%)
Apr 11, 2011 1629 1647 1619 1637 0 +3.21(+0.20%)
Apr 08, 2011 1637 1645 1623 1633 0 -3.44(-0.21%)
Apr 07, 2011 1637 1647 1625 1637 0 -3.83(-0.23%)
Apr 06, 2011 1638 1647 1630 1641 0 +6.39(+0.39%)
Apr 05, 2011 1635 1643 1629 1634 0 -3.61(-0.22%)
Apr 04, 2011 1628 1642 1626 1638 0 +11.11(+0.68%)
Apr 01, 2011 1616 1633 1609 1627 0 +22.49(+1.40%)
Mar 31, 2011 1598 1617 1595 1604 0 +3.42(+0.21%)
Mar 30, 2011 1600 1611 1597 1601 0 +6.84(+0.43%)
Mar 29, 2011 1583 1596 1579 1594 0 +13.85(+0.88%)
Mar 28, 2011 1584 1593 1577 1580 0 -4.75(-0.30%)
Mar 25, 2011 1578 1591 1576 1585 0 +10.65(+0.68%)
Mar 24, 2011 1571 1583 1569 1574 0 +10.02(+0.64%)
Mar 23, 2011 1541 1570 1537 1564 0 +18.76(+1.21%)
Mar 22, 2011 1548 1552 1538 1546 0 -2.43(-0.16%)
Mar 21, 2011 1553 1556 1544 1548 0 +19.72(+1.29%)
Mar 18, 2011 1537 1544 1522 1528 0 +7.93(+0.52%)
Mar 17, 2011 1523 1532 1511 1520 0 +14.55(+0.97%)
Mar 16, 2011 1531 1537 1497 1506 0 -29.92(-1.95%)
Mar 15, 2011 1527 1541 1525 1536 0 -21.76(-1.40%)
Mar 14, 2011 1564 1572 1546 1557 0 -15.42(-0.98%)
Mar 11, 2011 1571 1581 1561 1573 0 -6.72(-0.43%)
Mar 10, 2011 1580 1587 1572 1580 0 -10.62(-0.67%)
Mar 09, 2011 1585 1592 1577 1590 0 +3.09(+0.19%)
Mar 08, 2011 1580 1593 1574 1587 0 +6.69(+0.42%)
Mar 07, 2011 1584 1593 1563 1580 0 -1.22(-0.08%)
Mar 04, 2011 1585 1590 1570 1582 0 -6.07(-0.38%)
Mar 03, 2011 1568 1594 1567 1588 0 +28.58(+1.83%)
Mar 02, 2011 1560 1569 1549 1559 0 -5.70(-0.36%)
Mar 01, 2011 1554 1575 1549 1565 0 +17.73(+1.15%)
Feb 28, 2011 1555 1565 1544 1547 0 -7.07(-0.45%)
Feb 25, 2011 1542 1559 1538 1554 0 +10.05(+0.65%)
Feb 24, 2011 1548 1556 1538 1544 0 +1.20(+0.08%)
Feb 23, 2011 1541 1556 1535 1543 0 +1.94(+0.13%)
Feb 22, 2011 1538 1556 1531 1541 0 -26.82(-1.71%)
Feb 18, 2011 1568 1568 1568 0 -1.30(-0.08%)
Feb 17, 2011 1544 1573 1539 1569 0 +28.60(+1.86%)
Feb 16, 2011 1533 1543 1527 1540 0 +6.20(+0.40%)
Feb 15, 2011 1527 1537 1520 1534 0 +1.22(+0.08%)
Feb 14, 2011 1548 1550 1528 1533 0 -12.62(-0.82%)
Feb 11, 2011 1536 1550 1533 1546 0 -0.03(-0.00%)
Feb 10, 2011 1540 1549 1530 1546 0 +2.63(+0.17%)
Feb 09, 2011 1563 1578 1535 1543 0 +3.05(+0.20%)
Feb 08, 2011 1531 1543 1527 1540 0 +5.44(+0.35%)
Feb 07, 2011 1539 1542 1528 1535 0 -1.52(-0.10%)
Feb 04, 2011 1540 1548 1531 1536 0 -1.09(-0.07%)
Feb 03, 2011 1543 1550 1527 1537 0 -11.32(-0.73%)
Feb 02, 2011 1552 1563 1539 1549 0 -3.24(-0.21%)
Feb 01, 2011 1545 1558 1542 1552 0 +10.47(+0.68%)
Jan 31, 2011 1523 1542 1514 1541 0 +19.65(+1.29%)
Jan 28, 2011 1544 1555 1519 1522 0 -20.14(-1.31%)
Jan 27, 2011 1548 1554 1536 1542 0 -3.21(-0.21%)
Jan 26, 2011 1548 1554 1539 1545 0 +5.24(+0.34%)
Jan 25, 2011 1543 1549 1528 1540 0 -3.84(-0.25%)
Jan 24, 2011 1536 1546 1530 1544 0 +9.33(+0.61%)
Jan 21, 2011 1545 1547 1532 1534 0 -6.35(-0.41%)
Jan 20, 2011 1555 1563 1532 1541 0 -8.70(-0.56%)
Jan 19, 2011 1557 1563 1542 1549 0 +1.23(+0.08%)
Jan 18, 2011 1545 1558 1540 1548 0 +5.79(+0.38%)
Jan 14, 2011 1542 1542 1542 0 -5.08(-0.33%)
Jan 13, 2011 1545 1558 1540 1547 0 +7.24(+0.47%)
Jan 12, 2011 1543 1549 1531 1540 0 +10.51(+0.69%)
Jan 11, 2011 1544 1547 1527 1530 0 -7.39(-0.48%)
Jan 10, 2011 1530 1542 1525 1537 0 +2.79(+0.18%)
Jan 07, 2011 1534 1540 1525 1534 0 -6.56(-0.43%)
Jan 06, 2011 1547 1552 1530 1541 0 -4.37(-0.28%)
Jan 05, 2011 1549 1556 1528 1545 0 -6.16(-0.40%)
Jan 04, 2011 1577 1581 1547 1551 0 -29.50(-1.87%)
Jan 03, 2011 1591 1597 1575 1581 0 -7.12(-0.45%)
Dec 31, 2010 1580 1591 1577 1588 0 +3.73(+0.24%)
Dec 30, 2010 1582 1588 1578 1584 0 +1.63(+0.10%)
Dec 29, 2010 1581 1589 1579 1583 0 +2.06(+0.13%)
Dec 28, 2010 1578 1584 1573 1581 0 +3.77(+0.24%)
Dec 27, 2010 1585 1587 1573 1577 0 -12.76(-0.80%)
Dec 23, 2010 1586 1597 1584 1590 0 +0.80(+0.05%)
Dec 22, 2010 1587 1592 1576 1589 0 +0.36(+0.02%)
Dec 21, 2010 1586 1595 1580 1588 0 +5.90(+0.37%)
Dec 20, 2010 1586 1594 1577 1582 0 -8.82(-0.55%)
Dec 17, 2010 1574 1594 1570 1591 0 +10.53(+0.67%)
Dec 16, 2010 1571 1584 1566 1581 0 +12.70(+0.81%)
Dec 15, 2010 1555 1577 1548 1568 0 +12.61(+0.81%)
Dec 14, 2010 1570 1575 1547 1555 0 -8.21(-0.53%)
Dec 10, 2010 1571 1572 1554 1564 0 -6.42(-0.41%)
Dec 09, 2010 1567 1576 1560 1570 0 +8.98(+0.58%)
Dec 08, 2010 1557 1566 1552 1561 0 -0.15(-0.01%)
Dec 07, 2010 1568 1575 1558 1561 0 +4.09(+0.26%)
Dec 06, 2010 1567 1571 1555 1557 0 -13.95(-0.89%)
Dec 03, 2010 1573 1581 1566 1571 0 -6.05(-0.38%)
Dec 02, 2010 1569 1580 1565 1577 0 +6.16(+0.39%)
Dec 01, 2010 1556 1575 1550 1571 0 +33.45(+2.18%)
Nov 30, 2010 1529 1548 1527 1538 0 -4.62(-0.30%)
Nov 29, 2010 1545 1550 1525 1542 0 -17.47(-1.12%)
Nov 26, 2010 1562 1568 1556 1560 0 -13.19(-0.84%)
Nov 24, 2010 1555 1573 1573 1573 0 +23.44(+1.51%)
Nov 23, 2010 1555 1560 1540 1549 0 -18.93(-1.21%)
Nov 22, 2010 1560 1571 1547 1568 0 +1.51(+0.10%)
Nov 19, 2010 1550 1570 1544 1567 0 +12.10(+0.78%)
Nov 18, 2010 1532 1558 1530 1555 0 +33.14(+2.18%)
Nov 17, 2010 1516 1529 1511 1522 0 +6.30(+0.42%)
Nov 16, 2010 1533 1537 1508 1515 0 -19.32(-1.26%)
Nov 15, 2010 1535 1546 1530 1535 0 +4.28(+0.28%)
Nov 12, 2010 1524 1533 1517 1530 0 +1.59(+0.10%)
Nov 11, 2010 1523 1531 1518 1529 0 +0.43(+0.03%)
Nov 10, 2010 1525 1531 1518 1528 0 +1.43(+0.09%)
Nov 09, 2010 1527 1533 1519 1527 0 +1.51(+0.10%)
Nov 08, 2010 1528 1532 1521 1525 0 -4.30(-0.28%)
Nov 05, 2010 1529 1536 1517 1530 0 +0.09(+0.01%)
Nov 04, 2010 1520 1535 1516 1530 0 +11.98(+0.79%)
Nov 03, 2010 1515 1520 1502 1518 0 +1.57(+0.10%)
Nov 02, 2010 1512 1519 1509 1516 0 +8.54(+0.57%)
Nov 01, 2010 1503 1517 1496 1507 0 +8.82(+0.59%)
Oct 29, 2010 1494 1505 1489 1499 0 +1.90(+0.13%)
Oct 28, 2010 1499 1506 1488 1497 0 +2.15(+0.14%)
Oct 27, 2010 1489 1498 1471 1495 0 +2.55(+0.17%)
Oct 25, 2010 1504 1513 1490 1492 0 -12.61(-0.84%)
Oct 22, 2010 1505 1513 1499 1505 0 -0.39(-0.03%)
Oct 21, 2010 1494 1512 1491 1505 0 +9.98(+0.67%)
Oct 20, 2010 1476 1508 1475 1495 0 +20.77(+1.41%)
Oct 19, 2010 1470 1481 1463 1474 0 +0.42(+0.03%)
Oct 18, 2010 1471 1476 1468 1474 0 +2.47(+0.17%)
Oct 15, 2010 1475 1476 1465 1471 0 -0.61(-0.04%)
Oct 14, 2010 1470 1476 1463 1472 0 +0.70(+0.05%)
Oct 13, 2010 1463 1474 1461 1471 0 +9.46(+0.65%)
Oct 12, 2010 1451 1467 1449 1462 0 +104.49(+7.70%)
Oct 11, 2010 1358 1360 1351 1357 0 +2.03(+0.15%)
Oct 08, 2010 1355 1362 1343 1355 0 +1.37(+0.10%)
Oct 07, 2010 1360 1361 1347 1354 0 -9.60(-0.70%)
Oct 06, 2010 1364 1370 1353 1364 0 -0.78(-0.06%)
Oct 05, 2010 1351 1366 1347 1364 0 -17.23(-1.25%)
Oct 04, 2010 1267 1388 1374 1382 0 -6.31(-0.45%)
Oct 01, 2010 1388 1394 1371 1388 0 +14.31(+1.04%)
Sep 30, 2010 1378 1393 1366 1374 0 -94.90(-6.46%)
Sep 29, 2010 1383 1475 1460 1468 0 -7.33(-0.50%)
Sep 28, 2010 1377 1481 1456 1476 0 +12.10(+0.83%)
Sep 27, 2010 1376 1471 1458 1464 0 +1.75(+0.12%)
Sep 24, 2010 1367 1467 1453 1462 0 +19.42(+1.35%)
Sep 23, 2010 1354 1454 1437 1443 0 -8.61(-0.59%)
Sep 22, 2010 1362 1461 1444 1451 0 +0.94(+0.06%)
Sep 21, 2010 1358 1455 1437 1450 0 +1.76(+0.12%)
Sep 20, 2010 1354 1452 1439 1448 0 +7.28(+0.51%)
Sep 17, 2010 1353 1451 1437 1441 0 -1.74(-0.12%)
Sep 15, 2010 1349 1447 1433 1443 0 +1.37(+0.10%)
Sep 14, 2010 1356 1454 1438 1442 0 -6.91(-0.48%)
Sep 13, 2010 1368 1459 1441 1448 0 -3.72(-0.26%)
Sep 10, 2010 1358 1457 1440 1452 0 +4.70(+0.32%)
Sep 09, 2010 1364 1459 1438 1447 0 +3.06(+0.21%)
Sep 08, 2010 1355 1457 1441 1444 0 +1.95(+0.14%)
Sep 07, 2010 1348 1449 1432 1442 0 +1.73(+0.12%)
Sep 03, 2010 1441 1441 1441 0 +6.94(+0.48%)
Sep 02, 2010 1346 1437 1422 1434 0 +2.76(+0.19%)
Sep 01, 2010 1323 1433 1408 1431 0 +33.46(+2.39%)
Aug 31, 2010 1308 1403 1379 1398 0 +4.73(+0.34%)
Aug 30, 2010 1315 1408 1389 1393 0 -10.41(-0.74%)
Aug 27, 2010 1313 1405 1377 1403 0 +23.39(+1.70%)
Aug 26, 2010 1296 1393 1375 1380 0 -4.28(-0.31%)
Aug 25, 2010 1292 1392 1371 1384 0 -1.56(-0.11%)
Aug 24, 2010 1287 1394 1373 1386 0 -3.30(-0.24%)
Aug 23, 2010 1301 1400 1385 1389 0 +3.05(+0.22%)
Aug 20, 2010 1292 1392 1375 1386 0 -2.04(-0.15%)
Aug 19, 2010 1305 1402 1377 1388 0 -13.60(-0.97%)
Aug 18, 2010 1310 1407 1389 1402 0 +2.97(+0.21%)
Aug 17, 2010 1307 1406 1383 1399 0 +7.27(+0.52%)
Aug 16, 2010 1295 1395 1374 1391 0 +3.46(+0.25%)
Aug 13, 2010 1299 1395 1378 1388 0 +1.92(+0.14%)
Aug 12, 2010 1291 1391 1374 1386 0 -5.48(-0.39%)
Aug 11, 2010 1309 1409 1389 1391 0 -22.13(-1.57%)
Aug 10, 2010 1319 1416 1403 1414 0 -5.79(-0.41%)
Aug 09, 2010 1317 1427 1404 1419 0 +7.72(+0.55%)
Aug 06, 2010 1322 1415 1386 1412 0 +7.93(+0.56%)
Aug 05, 2010 1318 1408 1392 1404 0 -6.01(-0.43%)
Aug 04, 2010 1318 1414 1400 1410 0 +5.70(+0.41%)
Aug 03, 2010 1311 1408 1394 1404 0 +2.21(+0.16%)
Aug 02, 2010 1304 1407 1386 1402 0 +24.31(+1.76%)
Jul 30, 2010 1288 1382 1358 1377 0 +5.87(+0.43%)
Jul 29, 2010 1287 1382 1362 1372 0 +1.58(+0.12%)
Jul 28, 2010 1283 1382 1365 1370 0 -7.00(-0.51%)
Jul 27, 2010 1290 1385 1371 1377 0 -0.53(-0.04%)
Jul 26, 2010 1282 1379 1368 1378 0 +7.11(+0.52%)
Jul 23, 2010 1268 1373 1351 1370 0 +8.85(+0.65%)
Jul 22, 2010 1266 1371 1354 1362 0 +8.53(+0.63%)
Jul 21, 2010 1258 1371 1338 1353 0 +9.41(+0.70%)
Jul 20, 2010 1253 1347 1315 1344 0 +18.10(+1.37%)
Jul 19, 2010 1241 1333 1319 1326 0 +0.17(+0.01%)
Jul 16, 2010 1237 1346 1322 1325 0 -14.30(-1.07%)
Jul 15, 2010 1251 1345 1328 1340 0 -0.77(-0.06%)
Jul 14, 2010 1245 1344 1329 1340 0 +3.03(+0.23%)
Jul 13, 2010 1247 1343 1331 1337 0 +10.06(+0.76%)
Jul 12, 2010 1236 1332 1316 1327 0 -1.88(-0.14%)
Jul 09, 2010 1240 1332 1317 1329 0 +5.17(+0.39%)
Jul 08, 2010 1222 1329 1306 1324 0 +17.37(+1.33%)
Jul 07, 2010 1198 1311 1280 1307 0 +22.22(+1.73%)
Jul 06, 2010 1193 1292 1271 1284 0 +15.05(+1.19%)
Jul 02, 2010 1180 1282 1263 1269 0 +1.58(+0.12%)
Jul 01, 2010 1182 1274 1252 1268 0 +2.41(+0.19%)
Jun 30, 2010 1179 1279 1262 1265 0 -1.95(-0.15%)
Jun 29, 2010 1189 1286 1262 1267 0 -5.07(-0.40%)
Jun 25, 2010 1183 1305 1270 1272 0 -28.90(-2.22%)
Jun 24, 2010 1215 1317 1295 1301 0 -11.39(-0.87%)
Jun 23, 2010 1230 1323 1304 1313 0 -5.74(-0.44%)
Jun 22, 2010 1233 1336 1317 1318 0 -5.36(-0.40%)
Jun 21, 2010 1246 1341 1318 1324 0 +1.73(+0.13%)
Jun 18, 2010 1233 1334 1319 1322 0 -1.63(-0.12%)
Jun 17, 2010 1236 1331 1312 1324 0 +2.09(+0.16%)
Jun 16, 2010 1231 1326 1306 1322 0 +6.12(+0.47%)
Jun 15, 2010 1226 1318 1300 1316 0 +14.15(+1.09%)
Jun 14, 2010 1223 1316 1299 1301 0 -1.54(-0.12%)
Jun 11, 2010 1300 1306 1286 1303 0 -11.55(-0.88%)
Jun 10, 2010 1223 1317 1299 1314 0 +29.80(+2.32%)
Jun 09, 2010 1201 1300 1280 1285 0 -3.42(-0.27%)
Jun 08, 2010 1274 1296 1264 1288 0 +15.75(+1.24%)
Jun 07, 2010 1200 1295 1270 1272 0 -19.35(-1.50%)
Jun 04, 2010 1217 1313 1283 1292 0 -35.00(-2.64%)
Jun 03, 2010 1235 1334 1316 1327 0 +6.37(+0.48%)
Jun 02, 2010 1229 1322 1292 1320 0 +24.27(+1.87%)
Jun 01, 2010 1204 1317 1284 1296 0 -0.65(-0.05%)
May 28, 2010 1297 1297 1297 0 -5.10(-0.39%)
May 27, 2010 1192 1304 1275 1302 0 +33.89(+2.67%)
May 26, 2010 1193 1290 1264 1268 0 -7.60(-0.60%)
May 25, 2010 1176 1279 1255 1276 0 -14.41(-1.12%)
May 24, 2010 1196 1301 1279 1290 0 -3.00(-0.23%)
May 21, 2010 1273 1298 1259 1293 0 -5.45(-0.42%)
May 20, 2010 1208 1309 1287 1298 0 -29.89(-2.25%)
May 19, 2010 1234 1335 1310 1328 0 +1.35(+0.10%)
May 18, 2010 1257 1350 1326 1327 0 -9.47(-0.71%)
May 17, 2010 1249 1344 1319 1336 0 +1.35(+0.10%)
May 14, 2010 1246 1348 1323 1335 0 -11.87(-0.88%)
May 13, 2010 1266 1361 1343 1347 0 -10.19(-0.75%)
May 12, 2010 1262 1361 1340 1357 0 +11.41(+0.85%)
May 11, 2010 1352 1357 1341 1346 0 -4.96(-0.37%)
May 10, 2010 1256 1353 1340 1351 0 +40.20(+3.07%)
May 07, 2010 1208 1319 1281 1310 0 +7.01(+0.54%)
May 06, 2010 1248 1350 1262 1303 0 -26.06(-1.96%)
May 05, 2010 1338 1345 1327 1330 0 -6.98(-0.52%)
May 04, 2010 1257 1356 1332 1336 0 -20.32(-1.50%)
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.