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 (%)
Apr 30, 2009 923.59 941.22 907.19 927.53 0 +9.35(+1.02%)
Apr 29, 2009 897.53 923.83 883.50 918.18 0 +36.40(+4.13%)
Apr 28, 2009 878.97 905.95 861.56 881.78 0 -3.30(-0.37%)
Apr 27, 2009 894.88 905.26 871.22 885.08 0 -17.72(-1.96%)
Apr 24, 2009 876.97 906.38 869.26 902.80 0 +27.16(+3.10%)
Apr 23, 2009 875.87 884.69 854.49 875.63 0 +10.17(+1.17%)
Apr 22, 2009 869.86 891.26 859.89 865.46 0 -5.47(-0.63%)
Apr 21, 2009 852.60 893.73 843.16 870.93 0 +18.13(+2.13%)
Apr 20, 2009 869.24 878.82 844.23 852.80 0 -27.90(-3.17%)
Apr 17, 2009 895.28 908.69 863.12 880.71 0 -18.04(-2.01%)
Apr 16, 2009 851.64 912.40 832.82 898.75 0 +44.33(+5.19%)
Apr 15, 2009 839.91 865.72 822.53 854.42 0 +8.54(+1.01%)
Apr 14, 2009 865.76 879.51 830.71 845.89 0 -26.84(-3.08%)
Apr 13, 2009 895.14 904.27 857.43 872.73 0 -20.91(-2.34%)
Apr 10, 2009 848.18 905.31 837.59 893.64 0 +0.00(+0.00%)
Apr 09, 2009 848.18 905.31 837.59 893.64 0 +51.73(+6.14%)
Apr 08, 2009 826.23 848.39 821.02 841.91 0 +19.68(+2.39%)
Apr 07, 2009 823.74 838.25 807.32 822.23 0 -9.32(-1.12%)
Apr 06, 2009 839.24 846.32 808.76 831.55 0 -15.78(-1.86%)
Apr 03, 2009 833.56 866.55 819.72 847.34 0 +19.11(+2.31%)
Apr 02, 2009 816.70 859.01 806.80 828.22 0 +23.67(+2.94%)
Apr 01, 2009 771.18 815.52 757.93 804.55 0 +25.78(+3.31%)
Mar 31, 2009 772.09 799.01 761.61 778.77 0 +14.93(+1.95%)
Mar 30, 2009 779.70 792.47 740.81 763.85 0 -24.96(-3.16%)
Mar 27, 2009 797.31 813.53 767.09 788.81 0 -12.14(-1.52%)
Mar 26, 2009 811.34 821.89 776.75 800.95 0 -1.59(-0.20%)
Mar 25, 2009 800.62 834.06 751.64 802.54 0 -9.65(-1.19%)
Mar 24, 2009 785.36 826.41 771.77 812.20 0 +19.70(+2.49%)
Mar 23, 2009 771.98 794.67 764.58 792.50 0 +51.66(+6.97%)
Mar 20, 2009 761.31 774.26 731.59 740.84 0 -17.73(-2.34%)
Mar 19, 2009 765.78 791.33 741.75 758.57 0 -9.74(-1.27%)
Mar 18, 2009 779.44 791.59 750.31 768.31 0 -13.40(-1.71%)
Mar 17, 2009 775.29 799.66 760.96 781.70 0 -8.33(-1.05%)
Mar 16, 2009 804.50 835.17 775.04 790.03 0 -15.35(-1.91%)
Mar 13, 2009 799.17 825.49 784.98 805.38 0 +13.27(+1.68%)
Mar 12, 2009 757.74 795.67 749.70 792.11 0 +31.96(+4.20%)
Mar 11, 2009 762.41 782.65 744.11 760.14 0 -2.27(-0.30%)
Mar 10, 2009 753.52 776.45 738.69 762.41 0 +29.92(+4.09%)
Mar 09, 2009 738.73 756.82 720.87 732.49 0 -12.60(-1.69%)
Mar 06, 2009 739.34 767.90 720.71 745.09 0 +11.27(+1.54%)
Mar 05, 2009 761.35 776.47 721.22 733.83 0 -42.73(-5.50%)
Mar 04, 2009 754.25 805.93 746.31 776.56 0 +35.49(+4.79%)
Mar 03, 2009 758.58 778.58 731.35 741.07 0 -12.68(-1.68%)
Mar 02, 2009 778.73 789.51 733.07 753.75 0 -37.46(-4.73%)
Feb 27, 2009 765.62 809.22 756.75 791.21 0 +19.06(+2.47%)
Feb 26, 2009 798.64 829.46 758.81 772.15 0 -9.25(-1.18%)
Feb 25, 2009 775.66 805.89 756.72 781.40 0 +1.08(+0.14%)
Feb 24, 2009 744.66 789.81 737.41 780.32 0 +39.46(+5.33%)
Feb 23, 2009 781.58 786.73 732.33 740.87 0 -31.77(-4.11%)
Feb 20, 2009 775.01 795.69 750.05 772.63 0 -12.70(-1.62%)
Feb 19, 2009 781.08 818.84 775.20 785.34 0 -9.66(-1.22%)
Feb 18, 2009 793.94 804.18 770.19 795.00 0 +6.76(+0.86%)
Feb 17, 2009 789.59 807.75 759.88 788.24 0 -30.29(-3.70%)
Feb 16, 2009 814.58 845.80 806.39 818.52 0 +0.00(+0.00%)
Feb 13, 2009 814.58 845.80 806.39 818.52 0 +6.26(+0.77%)
Feb 12, 2009 812.42 836.91 773.96 812.27 0 -17.75(-2.14%)
Feb 11, 2009 803.39 842.67 791.11 830.02 0 +54.13(+6.98%)
Feb 10, 2009 786.05 807.11 755.28 775.89 0 -15.84(-2.00%)
Feb 09, 2009 788.95 825.14 769.63 791.73 0 +6.30(+0.80%)
Feb 06, 2009 754.11 791.55 742.96 785.43 0 +32.68(+4.34%)
Feb 05, 2009 758.68 774.22 734.62 752.76 0 -7.84(-1.03%)
Feb 04, 2009 773.50 790.84 748.39 760.60 0 -8.84(-1.15%)
Feb 03, 2009 752.34 779.16 737.65 769.44 0 +27.33(+3.68%)
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.