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 29, 2010 580.73 591.04 568.71 578.32 0 -7.24(-1.24%)
Jan 28, 2010 580.26 590.41 571.87 585.56 0 +4.50(+0.77%)
Jan 27, 2010 575.40 589.25 569.65 581.06 0 +1.57(+0.27%)
Jan 26, 2010 568.21 592.13 561.77 579.49 0 +0.27(+0.05%)
Jan 25, 2010 612.17 614.98 574.39 579.22 0 -29.33(-4.82%)
Jan 22, 2010 619.49 630.19 606.95 608.55 0 -11.47(-1.85%)
Jan 21, 2010 634.42 645.08 611.27 620.02 0 -12.99(-2.05%)
Jan 20, 2010 643.44 645.48 621.71 633.01 0 -15.43(-2.38%)
Jan 19, 2010 642.20 659.90 630.00 648.44 0 +17.79(+2.82%)
Jan 15, 2010 630.66 630.66 630.66 0 -7.44(-1.17%)
Jan 14, 2010 636.84 647.08 630.98 638.10 0 +3.69(+0.58%)
Jan 13, 2010 629.01 646.71 626.60 634.41 0 +5.22(+0.83%)
Jan 12, 2010 624.09 635.17 618.33 629.19 0 -2.10(-0.33%)
Jan 11, 2010 625.99 647.56 622.94 631.28 0 +5.06(+0.81%)
Jan 08, 2010 623.21 636.33 615.17 626.23 0 -1.66(-0.26%)
Jan 07, 2010 630.42 635.76 620.06 627.89 0 -12.16(-1.90%)
Jan 06, 2010 645.66 654.00 631.88 640.05 0 -7.78(-1.20%)
Jan 05, 2010 631.57 655.65 629.32 647.83 0 +15.25(+2.41%)
Jan 04, 2010 623.60 638.06 619.32 632.58 0 +13.00(+2.10%)
Dec 31, 2009 619.58 619.58 619.58 0 +25.88(+4.36%)
Dec 30, 2009 595.68 601.23 587.26 593.70 0 -7.83(-1.30%)
Dec 29, 2009 613.64 618.36 597.76 601.53 0 -9.20(-1.51%)
Dec 28, 2009 608.45 615.04 599.60 610.73 0 +2.15(+0.35%)
Dec 24, 2009 602.78 611.99 593.38 608.58 0 +4.05(+0.67%)
Dec 23, 2009 587.03 608.34 586.73 604.53 0 +15.78(+2.68%)
Dec 22, 2009 582.88 591.73 577.60 588.75 0 +2.65(+0.45%)
Dec 21, 2009 580.29 597.86 573.61 586.10 0 +11.34(+1.97%)
Dec 18, 2009 576.08 586.06 564.57 574.76 0 +2.46(+0.43%)
Dec 17, 2009 578.42 582.30 557.82 572.30 0 -21.66(-3.65%)
Dec 16, 2009 611.58 617.54 584.83 593.96 0 -13.63(-2.24%)
Dec 15, 2009 600.23 614.08 589.10 607.59 0 +3.35(+0.55%)
Dec 14, 2009 606.45 610.07 598.21 604.24 0 +11.09(+1.87%)
Dec 11, 2009 572.20 597.42 567.36 593.15 0 +22.41(+3.93%)
Dec 10, 2009 570.93 579.40 559.27 570.74 0 +6.83(+1.21%)
Dec 09, 2009 571.81 575.14 557.00 563.91 0 -6.74(-1.18%)
Dec 08, 2009 574.71 580.00 562.41 570.65 0 -7.82(-1.35%)
Dec 07, 2009 568.97 583.90 566.85 578.47 0 +11.25(+1.98%)
Dec 04, 2009 559.82 570.34 552.47 567.22 0 +17.08(+3.10%)
Dec 03, 2009 554.09 562.45 548.04 550.13 0 -4.11(-0.74%)
Dec 02, 2009 552.71 561.79 546.61 554.24 0 -3.03(-0.54%)
Dec 01, 2009 547.41 560.58 544.21 557.28 0 +12.45(+2.28%)
Nov 30, 2009 552.26 560.65 537.25 544.83 0 -8.72(-1.57%)
Nov 27, 2009 537.71 560.33 533.32 553.55 0 -1.18(-0.21%)
Nov 25, 2009 554.72 554.72 554.72 0 +0.78(+0.14%)
Nov 24, 2009 554.17 566.10 547.72 553.95 0 -4.56(-0.82%)
Nov 23, 2009 555.33 571.38 550.24 558.51 0 +9.98(+1.82%)
Nov 20, 2009 553.02 559.96 540.36 548.53 0 -2.51(-0.45%)
Nov 19, 2009 565.42 572.55 545.13 551.04 0 -193.76(-26.01%)
Nov 18, 2009 740.21 759.70 727.53 744.80 0 +6.64(+0.90%)
Nov 17, 2009 749.28 760.03 726.80 738.16 0 -205.86(-21.81%)
Nov 16, 2009 926.41 955.96 916.79 944.02 0 -139.30(-12.86%)
Nov 13, 2009 1099 1106 1074 1083 0 -15.46(-1.41%)
Nov 12, 2009 1126 1141 1080 1099 0 -22.01(-1.96%)
Nov 11, 2009 1105 1140 1085 1121 0 +18.10(+1.64%)
Nov 10, 2009 1078 1115 1076 1103 0 +13.23(+1.21%)
Nov 09, 2009 1102 1114 1080 1089 0 +18.82(+1.76%)
Nov 06, 2009 1057 1082 1051 1071 0 +6.23(+0.59%)
Nov 05, 2009 1060 1079 1040 1064 0 +10.64(+1.01%)
Nov 04, 2009 1054 1083 1037 1054 0 +2.97(+0.28%)
Nov 03, 2009 1063 1076 1024 1051 0 -13.14(-1.24%)
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.