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 (%)
May 31, 2016 274.13 276.76 267.47 271.61 0 +0.01(+0.00%)
May 27, 2016 271.60 271.60 271.60 271.60 0 +2.68(+1.00%)
May 26, 2016 269.63 271.37 266.01 268.92 0 -0.79(-0.29%)
May 25, 2016 268.77 272.18 264.32 269.71 0 -1.94(-0.71%)
May 24, 2016 274.45 274.45 264.13 271.64 0 +1.35(+0.50%)
May 23, 2016 271.70 275.16 268.15 270.29 0 -0.57(-0.21%)
May 20, 2016 270.53 266.75 258.95 270.86 0 -0.83(-0.30%)
May 19, 2016 272.61 276.31 265.37 271.68 0 -2.13(-0.78%)
May 18, 2016 274.18 279.26 270.67 273.82 0 -0.38(-0.14%)
May 17, 2016 283.53 285.10 272.16 274.20 0 -8.19(-2.90%)
May 16, 2016 279.98 283.99 279.25 282.39 0 +4.37(+1.57%)
May 13, 2016 281.11 284.19 271.71 278.02 0 -0.11(-0.04%)
May 12, 2016 285.05 288.69 274.67 278.14 0 -6.81(-2.39%)
May 11, 2016 291.98 297.57 282.75 284.94 0 -10.02(-3.40%)
May 10, 2016 289.73 298.19 286.66 294.96 0 +6.32(+2.19%)
May 09, 2016 303.71 307.44 282.85 288.64 0 -16.82(-5.51%)
May 06, 2016 304.42 308.48 301.34 305.46 0 -1.81(-0.59%)
May 05, 2016 309.48 312.92 303.90 307.27 0 +1.22(+0.40%)
May 04, 2016 307.88 309.95 304.37 306.05 0 +0.84(+0.27%)
May 03, 2016 307.01 311.84 305.00 305.22 0 -4.43(-1.43%)
May 02, 2016 312.32 312.93 306.87 309.64 0 -1.08(-0.35%)
Apr 29, 2016 311.60 304.61 299.67 310.73 0 -0.77(-0.25%)
Apr 28, 2016 311.42 315.37 307.97 311.49 0 +0.14(+0.05%)
Apr 27, 2016 311.33 313.24 310.17 311.35 0 -0.78(-0.25%)
Apr 26, 2016 310.17 313.89 307.48 312.13 0 +1.65(+0.53%)
Apr 25, 2016 316.27 317.81 310.38 310.49 0 -3.25(-1.04%)
Apr 22, 2016 309.47 318.30 306.01 313.74 0 +6.19(+2.01%)
Apr 21, 2016 315.44 318.94 304.03 307.55 0 +1.43(+0.47%)
Apr 20, 2016 304.31 308.70 303.54 306.12 0 +1.69(+0.56%)
Apr 19, 2016 306.24 308.66 301.08 304.43 0 -2.87(-0.94%)
Apr 18, 2016 311.61 314.18 305.51 307.30 0 -6.30(-2.01%)
Apr 15, 2016 305.77 315.79 305.42 313.60 0 +5.25(+1.70%)
Apr 14, 2016 307.63 309.94 307.44 308.34 0 -0.16(-0.05%)
Apr 13, 2016 309.37 312.18 306.30 308.50 0 +2.20(+0.72%)
Apr 12, 2016 310.42 312.68 304.88 306.30 0 -2.89(-0.94%)
Apr 11, 2016 307.44 316.61 305.46 309.20 0 +2.26(+0.74%)
Apr 08, 2016 310.83 314.82 301.28 306.94 0 -3.66(-1.18%)
Apr 07, 2016 311.81 319.50 310.10 310.59 0 -2.62(-0.84%)
Apr 06, 2016 316.44 318.67 312.36 313.21 0 -1.91(-0.61%)
Apr 05, 2016 319.45 321.00 314.53 315.12 0 -4.00(-1.25%)
Apr 04, 2016 321.16 316.77 307.71 319.13 0 -0.44(-0.14%)
Apr 01, 2016 316.93 312.48 306.17 319.56 0 -1.04(-0.32%)
Mar 31, 2016 319.29 327.63 315.45 320.60 0 -3.82(-1.18%)
Mar 30, 2016 317.73 333.43 316.19 324.42 0 +5.70(+1.79%)
Mar 29, 2016 316.03 320.20 314.49 318.72 0 +3.35(+1.06%)
Mar 28, 2016 319.98 321.88 314.16 315.37 0 -5.82(-1.81%)
Mar 24, 2016 321.19 321.19 321.19 321.19 0 +3.01(+0.95%)
Mar 23, 2016 320.77 325.94 317.29 318.18 0 -1.77(-0.55%)
Mar 22, 2016 322.46 323.72 316.38 319.95 0 -4.80(-1.48%)
Mar 21, 2016 325.64 328.32 316.39 324.75 0 -3.20(-0.98%)
Mar 18, 2016 331.87 333.27 317.61 327.95 0 -0.40(-0.12%)
Mar 17, 2016 331.38 332.64 324.38 328.35 0 -4.55(-1.37%)
Mar 16, 2016 322.60 334.75 319.47 332.90 0 +8.03(+2.47%)
Mar 15, 2016 327.63 330.43 323.06 324.87 0 -4.17(-1.27%)
Mar 14, 2016 327.91 334.73 325.13 329.04 0 -5.57(-1.67%)
Mar 11, 2016 334.26 336.67 329.19 334.62 0 +1.80(+0.54%)
Mar 10, 2016 343.63 348.79 329.98 332.82 0 -10.77(-3.13%)
Mar 09, 2016 346.98 346.98 343.03 343.58 0 -4.46(-1.28%)
Mar 08, 2016 348.91 352.80 347.55 348.04 0 -3.78(-1.08%)
Mar 07, 2016 347.29 354.07 340.23 351.83 0 +5.76(+1.66%)
Mar 04, 2016 337.30 351.45 332.85 346.07 0 +10.98(+3.28%)
Mar 03, 2016 333.60 326.64 319.23 335.08 0 +2.47(+0.74%)
Mar 02, 2016 328.10 333.88 325.17 332.61 0 +2.00(+0.61%)
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.