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 31, 2018 275.17 293.40 273.61 282.41 0 +6.40(+2.32%)
Jan 30, 2018 276.01 279.73 275.17 276.01 0 -1.43(-0.52%)
Jan 29, 2018 278.40 281.65 277.45 277.45 0 +0.13(+0.05%)
Jan 26, 2018 279.75 282.08 273.61 277.31 0 -0.07(-0.02%)
Jan 25, 2018 279.47 279.99 269.94 277.38 0 -2.80(-1.00%)
Jan 24, 2018 282.02 283.81 279.86 280.18 0 -2.60(-0.92%)
Jan 23, 2018 284.68 285.72 279.79 282.79 0 -1.56(-0.55%)
Jan 22, 2018 286.08 288.36 281.79 284.35 0 -1.41(-0.49%)
Jan 19, 2018 283.73 290.73 281.85 285.76 0 +2.71(+0.96%)
Jan 18, 2018 278.17 285.98 278.17 283.05 0 +3.25(+1.16%)
Jan 17, 2018 286.95 288.90 279.05 279.79 0 -5.40(-1.89%)
Jan 16, 2018 280.83 285.84 280.67 285.19 0 +6.24(+2.24%)
Jan 12, 2018 278.95 278.95 278.95 278.95 0 -3.05(-1.08%)
Jan 11, 2018 278.89 287.20 278.89 282.00 0 +1.01(+0.36%)
Jan 10, 2018 277.51 283.47 277.51 280.98 0 +0.40(+0.14%)
Jan 09, 2018 284.37 286.97 277.65 280.58 0 -4.12(-1.45%)
Jan 08, 2018 285.42 295.19 278.26 284.69 0 -1.63(-0.57%)
Jan 05, 2018 285.90 289.36 282.32 286.33 0 +2.71(+0.95%)
Jan 04, 2018 286.72 293.55 281.02 283.62 0 -0.06(-0.02%)
Jan 03, 2018 293.79 302.78 279.14 283.68 0 -8.48(-2.90%)
Jan 02, 2018 278.16 294.27 279.14 292.16 0 +12.84(+4.60%)
Dec 29, 2017 279.32 279.32 279.32 279.32 0 -2.23(-0.79%)
Dec 28, 2017 283.50 283.83 279.74 281.55 0 -1.63(-0.57%)
Dec 27, 2017 279.00 289.06 277.69 283.18 0 +4.91(+1.76%)
Dec 26, 2017 271.65 281.27 271.65 278.27 0 +4.54(+1.66%)
Dec 22, 2017 276.28 278.23 271.77 273.73 0 -0.29(-0.10%)
Dec 21, 2017 272.83 280.85 271.55 274.01 0 +1.84(+0.67%)
Dec 20, 2017 276.05 282.53 261.87 272.18 0 -7.47(-2.67%)
Dec 19, 2017 281.39 282.11 277.16 279.65 0 -1.75(-0.62%)
Dec 18, 2017 288.10 295.26 279.69 281.39 0 -10.83(-3.71%)
Dec 15, 2017 300.23 309.31 266.90 292.23 0 -7.59(-2.53%)
Dec 14, 2017 302.46 319.44 295.52 299.82 0 +1.30(+0.44%)
Dec 13, 2017 297.79 307.71 294.00 298.52 0 -2.85(-0.95%)
Dec 12, 2017 309.47 321.51 292.90 301.37 0 -3.21(-1.06%)
Dec 11, 2017 323.83 325.09 303.32 304.58 0 -21.81(-6.68%)
Dec 08, 2017 329.44 330.30 324.12 326.40 0 -4.35(-1.32%)
Dec 07, 2017 329.70 336.28 327.83 330.75 0 -0.62(-0.19%)
Dec 06, 2017 343.47 344.09 330.34 331.37 0 -13.52(-3.92%)
Dec 05, 2017 351.57 354.16 341.31 344.89 0 -4.73(-1.35%)
Dec 04, 2017 349.62 356.78 346.82 349.62 0 +2.28(+0.66%)
Dec 01, 2017 351.39 352.67 336.92 347.34 0 -2.93(-0.84%)
Nov 30, 2017 335.16 357.95 334.64 350.27 0 -4.23(-1.19%)
Nov 29, 2017 349.51 357.43 330.24 354.50 0 +2.78(+0.79%)
Nov 28, 2017 345.86 352.69 342.27 351.71 0 +5.49(+1.59%)
Nov 27, 2017 354.93 357.54 345.25 346.22 0 -5.29(-1.51%)
Nov 24, 2017 353.47 353.47 344.68 351.52 0 -1.45(-0.41%)
Nov 22, 2017 355.81 359.80 351.41 352.96 0 -1.55(-0.44%)
Nov 21, 2017 355.08 359.31 349.47 354.51 0 +1.90(+0.54%)
Nov 20, 2017 350.88 354.78 341.62 352.61 0 -0.90(-0.26%)
Nov 17, 2017 337.43 355.66 333.33 353.51 0 +5.60(+1.61%)
Nov 16, 2017 326.38 347.93 325.27 347.91 0 +23.21(+7.15%)
Nov 15, 2017 323.21 326.22 323.15 324.70 0 -0.38(-0.12%)
Nov 14, 2017 327.16 327.16 323.78 325.08 0 +1.19(+0.37%)
Nov 13, 2017 321.61 326.17 321.61 323.89 0 -0.98(-0.30%)
Nov 10, 2017 321.61 325.85 321.61 324.87 0 +2.61(+0.81%)
Nov 09, 2017 326.36 326.36 321.97 322.26 0 -3.12(-0.96%)
Nov 08, 2017 322.13 327.01 322.13 325.39 0 +4.84(+1.51%)
Nov 07, 2017 335.85 336.17 320.54 320.54 0 -17.39(-5.14%)
Nov 06, 2017 338.58 338.58 335.98 337.93 0 +1.76(+0.52%)
Nov 03, 2017 343.14 344.21 335.81 336.17 0 -9.33(-2.70%)
Nov 02, 2017 340.30 347.15 340.29 345.50 0 +11.31(+3.38%)
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.