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 (%)
Aug 31, 2016 299.29 302.58 293.86 296.09 0 -4.28(-1.42%)
Aug 30, 2016 293.84 302.84 289.36 300.36 0 +7.95(+2.72%)
Aug 29, 2016 287.10 287.32 272.20 292.41 0 +6.30(+2.20%)
Aug 26, 2016 284.03 287.38 283.15 286.12 0 +3.63(+1.29%)
Aug 25, 2016 285.28 288.36 280.76 282.49 0 -1.38(-0.49%)
Aug 24, 2016 279.19 287.36 279.19 283.87 0 +1.44(+0.51%)
Aug 23, 2016 282.24 288.04 280.69 282.43 0 +0.35(+0.13%)
Aug 22, 2016 280.93 290.74 277.22 282.07 0 +0.81(+0.29%)
Aug 19, 2016 281.21 290.01 277.61 281.27 0 +0.57(+0.20%)
Aug 18, 2016 285.50 288.05 277.68 280.70 0 -1.33(-0.47%)
Aug 17, 2016 278.40 286.74 272.97 282.03 0 +5.94(+2.15%)
Aug 16, 2016 275.78 278.78 273.86 276.08 0 +2.48(+0.91%)
Aug 15, 2016 273.38 274.98 270.86 273.61 0 +0.81(+0.30%)
Aug 12, 2016 270.79 275.57 269.43 272.80 0 +2.54(+0.94%)
Aug 11, 2016 267.85 273.79 265.57 270.25 0 +3.05(+1.14%)
Aug 10, 2016 264.58 271.34 260.32 267.20 0 +5.68(+2.17%)
Aug 09, 2016 257.44 264.26 256.40 261.52 0 +5.38(+2.10%)
Aug 08, 2016 255.91 259.90 252.83 256.14 0 -0.23(-0.09%)
Aug 05, 2016 257.32 257.93 252.92 256.37 0 -0.58(-0.23%)
Aug 04, 2016 256.38 265.06 252.85 256.95 0 +3.59(+1.42%)
Aug 03, 2016 250.31 257.29 249.51 253.36 0 +2.44(+0.97%)
Aug 02, 2016 255.33 257.09 250.51 250.92 0 -3.46(-1.36%)
Aug 01, 2016 252.17 257.07 251.15 254.38 0 +1.37(+0.54%)
Jul 29, 2016 249.44 258.05 248.13 253.01 0 +4.55(+1.83%)
Jul 28, 2016 246.95 253.17 244.93 248.46 0 -4.29(-1.70%)
Jul 27, 2016 256.45 258.18 242.20 252.75 0 -5.36(-2.08%)
Jul 26, 2016 259.80 268.47 254.56 258.12 0 -1.11(-0.43%)
Jul 25, 2016 263.70 269.78 255.00 259.23 0 -5.18(-1.96%)
Jul 22, 2016 266.27 268.48 250.64 264.41 0 -1.26(-0.48%)
Jul 21, 2016 274.07 276.14 261.50 265.67 0 -5.99(-2.21%)
Jul 20, 2016 278.34 282.63 263.45 271.66 0 -4.26(-1.54%)
Jul 19, 2016 273.94 289.95 273.12 275.92 0 -1.16(-0.42%)
Jul 18, 2016 278.85 289.45 276.65 277.07 0 -2.19(-0.79%)
Jul 15, 2016 274.64 285.22 271.46 279.27 0 +5.73(+2.09%)
Jul 14, 2016 273.94 278.64 269.54 273.54 0 -1.20(-0.44%)
Jul 13, 2016 281.46 284.24 269.21 274.74 0 -3.92(-1.41%)
Jul 12, 2016 282.71 284.32 275.53 278.66 0 -3.56(-1.26%)
Jul 11, 2016 286.94 291.61 278.98 282.22 0 -0.79(-0.28%)
Jul 08, 2016 283.01 291.30 267.37 283.01 0 +15.60(+5.83%)
Jul 07, 2016 256.06 275.83 250.48 267.41 0 +13.74(+5.42%)
Jul 06, 2016 253.67 253.67 253.67 253.67 0 +0.10(+0.04%)
Jul 05, 2016 268.29 268.89 251.28 253.57 0 -10.80(-4.09%)
Jul 01, 2016 264.37 264.37 264.37 264.37 0 +4.44(+1.71%)
Jun 30, 2016 262.53 268.12 252.09 259.93 0 +0.18(+0.07%)
Jun 29, 2016 262.89 264.04 257.62 259.75 0 +1.05(+0.40%)
Jun 28, 2016 257.81 261.93 254.25 258.70 0 +3.08(+1.20%)
Jun 27, 2016 259.76 260.15 249.85 255.63 0 -5.39(-2.07%)
Jun 24, 2016 261.19 266.15 255.42 261.02 0 -4.24(-1.60%)
Jun 23, 2016 261.48 266.28 259.24 265.26 0 +7.19(+2.78%)
Jun 22, 2016 258.13 261.26 256.48 258.08 0 -0.63(-0.24%)
Jun 21, 2016 259.86 261.31 256.77 258.70 0 -1.68(-0.64%)
Jun 20, 2016 262.68 267.71 258.11 260.38 0 +0.18(+0.07%)
Jun 17, 2016 260.40 264.51 258.21 260.20 0 +1.17(+0.45%)
Jun 16, 2016 262.09 264.84 257.17 259.03 0 -4.09(-1.55%)
Jun 15, 2016 260.52 265.01 259.33 263.12 0 +1.62(+0.62%)
Jun 14, 2016 269.63 270.26 258.79 261.50 0 -2.35(-0.89%)
Jun 13, 2016 262.95 268.07 254.67 263.85 0 -2.69(-1.01%)
Jun 10, 2016 271.42 273.73 264.25 266.53 0 -4.09(-1.51%)
Jun 09, 2016 274.24 276.27 268.81 270.62 0 -4.18(-1.52%)
Jun 08, 2016 273.93 276.50 273.05 274.80 0 +0.63(+0.23%)
Jun 07, 2016 275.11 279.94 271.65 274.17 0 -1.50(-0.54%)
Jun 06, 2016 271.74 279.04 270.45 275.67 0 +5.76(+2.13%)
Jun 03, 2016 273.00 274.57 269.65 269.91 0 -2.13(-0.78%)
Jun 02, 2016 272.98 275.65 269.60 272.04 0 -2.02(-0.74%)
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.