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, 2015 529.20 537.21 512.31 515.38 0 -13.67(-2.58%)
Apr 29, 2015 538.42 553.82 522.16 529.06 0 -21.21(-3.85%)
Apr 28, 2015 524.06 556.53 520.99 550.27 0 +25.98(+4.96%)
Apr 27, 2015 529.25 534.68 516.49 524.28 0 -0.55(-0.10%)
Apr 24, 2015 525.20 535.02 520.91 524.83 0 -2.13(-0.40%)
Apr 23, 2015 526.70 531.23 519.12 526.96 0 -2.88(-0.54%)
Apr 22, 2015 530.76 540.57 523.04 529.84 0 -6.19(-1.16%)
Apr 21, 2015 538.15 548.11 525.01 536.03 0 -0.38(-0.07%)
Apr 20, 2015 523.63 542.92 520.11 536.41 0 +15.10(+2.90%)
Apr 17, 2015 523.02 530.70 520.05 521.31 0 -3.74(-0.71%)
Apr 16, 2015 535.77 539.02 522.84 525.05 0 -14.69(-2.72%)
Apr 15, 2015 534.99 550.10 519.75 539.75 0 +9.12(+1.72%)
Apr 14, 2015 525.70 538.80 518.28 530.63 0 +2.30(+0.44%)
Apr 13, 2015 524.75 541.88 512.27 528.32 0 -10.86(-2.01%)
Apr 10, 2015 527.07 541.45 518.78 539.18 0 +17.86(+3.43%)
Apr 09, 2015 530.04 530.70 512.19 521.32 0 -9.11(-1.72%)
Apr 08, 2015 528.74 540.00 521.66 530.43 0 +4.07(+0.77%)
Apr 07, 2015 537.07 541.96 515.88 526.37 0 -21.04(-3.84%)
Apr 06, 2015 512.35 549.90 509.95 547.41 0 +40.63(+8.02%)
Apr 02, 2015 506.77 506.77 506.77 506.77 0 -1.57(-0.31%)
Apr 01, 2015 497.22 511.24 489.62 508.34 0 +12.64(+2.55%)
Mar 31, 2015 500.22 504.76 481.57 495.70 0 -26.25(-5.03%)
Mar 30, 2015 505.89 528.47 490.87 521.95 0 +26.31(+5.31%)
Mar 27, 2015 481.17 499.37 475.08 495.64 0 +13.25(+2.75%)
Mar 26, 2015 487.36 491.81 478.82 482.39 0 -5.92(-1.21%)
Mar 25, 2015 495.38 506.75 487.48 488.31 0 -3.82(-0.78%)
Mar 24, 2015 480.65 496.84 475.19 492.13 0 +10.99(+2.28%)
Mar 23, 2015 466.98 485.43 461.98 481.14 0 +11.93(+2.54%)
Mar 20, 2015 445.72 471.99 440.48 469.20 0 +2.76(+0.59%)
Mar 19, 2015 452.38 467.52 450.85 466.45 0 +13.96(+3.08%)
Mar 18, 2015 438.61 454.98 433.88 452.49 0 +18.39(+4.24%)
Mar 17, 2015 432.29 440.25 424.45 434.11 0 -2.85(-0.65%)
Mar 16, 2015 424.24 440.82 416.40 436.95 0 +11.45(+2.69%)
Mar 13, 2015 430.98 430.98 419.95 425.50 0 -15.30(-3.47%)
Mar 12, 2015 427.76 443.41 421.01 440.80 0 +19.09(+4.53%)
Mar 11, 2015 414.54 430.65 409.19 421.72 0 +5.78(+1.39%)
Mar 10, 2015 420.24 423.55 405.24 415.94 0 -8.53(-2.01%)
Mar 09, 2015 438.60 441.11 422.90 424.47 0 -12.77(-2.92%)
Mar 06, 2015 442.40 448.70 434.96 437.24 0 -9.50(-2.13%)
Mar 05, 2015 444.64 452.62 439.39 446.74 0 +2.98(+0.67%)
Mar 04, 2015 442.91 446.90 438.23 443.76 0 +2.39(+0.54%)
Mar 03, 2015 443.72 451.02 434.87 441.37 0 -4.73(-1.06%)
Mar 02, 2015 443.49 449.43 437.04 446.10 0 +4.60(+1.04%)
Feb 27, 2015 444.62 450.18 439.25 441.49 0 -2.26(-0.51%)
Feb 26, 2015 442.28 446.71 433.06 443.76 0 +0.99(+0.22%)
Feb 25, 2015 448.85 456.81 441.56 442.77 0 -6.65(-1.48%)
Feb 24, 2015 450.60 455.95 442.63 449.41 0 +1.92(+0.43%)
Feb 23, 2015 450.69 455.30 442.50 447.49 0 -4.93(-1.09%)
Feb 20, 2015 458.09 460.88 446.69 452.42 0 -4.85(-1.06%)
Feb 19, 2015 447.39 462.32 445.48 457.27 0 +9.80(+2.19%)
Feb 18, 2015 443.31 448.92 436.58 447.47 0 +1.80(+0.40%)
Feb 17, 2015 444.78 449.26 433.67 445.66 0 +4.95(+1.12%)
Feb 13, 2015 440.71 440.71 440.71 440.71 0 +0.35(+0.08%)
Feb 12, 2015 441.21 443.42 434.45 440.37 0 -1.55(-0.35%)
Feb 11, 2015 450.83 453.42 441.02 441.92 0 -8.41(-1.87%)
Feb 10, 2015 451.77 459.57 441.72 450.33 0 +3.54(+0.79%)
Feb 09, 2015 454.12 461.59 444.92 446.79 0 -8.14(-1.79%)
Feb 06, 2015 455.03 458.76 451.28 454.93 0 +1.56(+0.34%)
Feb 05, 2015 452.20 466.25 449.73 453.37 0 +2.08(+0.46%)
Feb 04, 2015 435.48 458.90 433.61 451.30 0 +17.75(+4.09%)
Feb 03, 2015 434.76 438.91 427.01 433.54 0 +2.66(+0.62%)
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.