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, 2017 351.74 354.64 344.51 348.64 0 -3.34(-0.95%)
Jan 30, 2017 350.16 352.64 349.94 351.98 0 +1.71(+0.49%)
Jan 27, 2017 351.35 354.07 349.28 350.27 0 -1.62(-0.46%)
Jan 26, 2017 352.47 354.62 350.21 351.90 0 -0.63(-0.18%)
Jan 25, 2017 350.76 354.94 348.14 352.53 0 +1.12(+0.32%)
Jan 24, 2017 345.12 352.67 341.38 351.41 0 +4.74(+1.37%)
Jan 23, 2017 346.67 350.22 343.97 346.67 0 +1.27(+0.37%)
Jan 20, 2017 340.54 353.11 338.37 345.40 0 +4.90(+1.44%)
Jan 19, 2017 345.50 350.52 335.10 340.50 0 -3.31(-0.96%)
Jan 18, 2017 343.56 348.51 338.25 343.81 0 +1.41(+0.41%)
Jan 17, 2017 338.60 347.33 337.39 342.40 0 +2.78(+0.82%)
Jan 13, 2017 339.62 339.62 339.62 339.62 0 +3.68(+1.09%)
Jan 12, 2017 337.76 340.74 333.08 335.94 0 -0.10(-0.03%)
Jan 11, 2017 338.45 339.39 333.88 336.04 0 -1.06(-0.31%)
Jan 10, 2017 339.22 341.59 333.60 337.10 0 -0.22(-0.07%)
Jan 09, 2017 335.61 340.80 331.57 337.32 0 +2.00(+0.60%)
Jan 06, 2017 332.54 338.40 328.89 335.32 0 +1.37(+0.41%)
Jan 05, 2017 332.41 345.85 332.41 333.95 0 -0.83(-0.25%)
Jan 04, 2017 336.26 339.49 331.20 334.78 0 -2.64(-0.78%)
Jan 03, 2017 341.79 344.86 334.91 337.42 0 -1.45(-0.43%)
Dec 30, 2016 338.87 338.87 338.87 338.87 0 -0.11(-0.03%)
Dec 29, 2016 337.05 344.06 334.91 338.98 0 +1.38(+0.41%)
Dec 28, 2016 340.02 343.93 332.15 337.60 0 -3.80(-1.11%)
Dec 27, 2016 339.62 343.58 337.65 341.40 0 +0.32(+0.09%)
Dec 23, 2016 341.07 341.07 341.07 341.07 0 +3.07(+0.91%)
Dec 22, 2016 338.14 345.49 334.18 338.00 0 +0.74(+0.22%)
Dec 21, 2016 332.59 342.66 330.66 337.26 0 +5.27(+1.59%)
Dec 20, 2016 330.72 333.09 328.32 331.99 0 +0.34(+0.10%)
Dec 19, 2016 333.80 337.64 326.08 331.64 0 +0.48(+0.14%)
Dec 16, 2016 333.92 339.32 328.46 331.17 0 -1.81(-0.54%)
Dec 15, 2016 334.02 337.02 329.12 332.97 0 +0.44(+0.13%)
Dec 14, 2016 332.51 338.41 328.41 332.53 0 -3.78(-1.12%)
Dec 13, 2016 338.62 343.97 327.00 336.31 0 -2.42(-0.71%)
Dec 12, 2016 335.91 346.05 330.33 338.73 0 +1.05(+0.31%)
Dec 09, 2016 342.57 344.95 335.02 337.68 0 -3.68(-1.08%)
Dec 08, 2016 336.56 345.81 334.91 341.36 0 +3.83(+1.13%)
Dec 07, 2016 340.59 344.83 335.45 337.53 0 -3.41(-1.00%)
Dec 06, 2016 336.86 344.35 335.10 340.94 0 +2.33(+0.69%)
Dec 05, 2016 335.20 345.99 335.20 338.61 0 +5.45(+1.64%)
Dec 02, 2016 321.39 336.74 316.68 333.16 0 +10.80(+3.35%)
Dec 01, 2016 332.62 342.63 306.46 322.36 0 -10.51(-3.16%)
Nov 30, 2016 340.35 348.18 322.07 332.87 0 -7.21(-2.12%)
Nov 29, 2016 342.49 344.44 333.45 340.08 0 -3.64(-1.06%)
Nov 28, 2016 353.47 353.64 340.63 343.73 0 -10.40(-2.94%)
Nov 25, 2016 349.34 355.34 348.37 354.13 0 +3.91(+1.12%)
Nov 23, 2016 350.22 350.22 350.22 350.22 0 +4.20(+1.21%)
Nov 22, 2016 350.87 354.33 342.87 346.01 0 -5.74(-1.63%)
Nov 21, 2016 350.87 354.56 345.64 351.75 0 +2.65(+0.76%)
Nov 18, 2016 354.49 358.88 339.29 349.10 0 +31.84(+10.04%)
Nov 17, 2016 314.88 324.57 306.99 317.25 0 +3.23(+1.03%)
Nov 16, 2016 320.32 321.96 308.88 314.02 0 -6.62(-2.06%)
Nov 15, 2016 306.05 325.55 305.94 320.64 0 +10.81(+3.49%)
Nov 14, 2016 302.52 314.14 294.31 309.84 0 +9.97(+3.33%)
Nov 11, 2016 316.49 317.59 293.92 299.87 0 -18.49(-5.81%)
Nov 10, 2016 358.90 360.95 323.86 318.36 0 -42.41(-11.76%)
Nov 09, 2016 359.88 369.08 351.18 360.77 0 -8.40(-2.27%)
Nov 08, 2016 364.14 371.98 358.31 369.17 0 +5.20(+1.43%)
Nov 07, 2016 355.85 370.66 354.99 363.96 0 +10.23(+2.89%)
Nov 04, 2016 347.69 365.70 339.21 353.74 0 +5.46(+1.57%)
Nov 03, 2016 348.55 353.66 346.24 348.28 0 -1.83(-0.52%)
Nov 02, 2016 353.85 358.26 328.34 350.11 0 -1.37(-0.39%)
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.