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, 2012 393.92 400.09 392.83 397.09 0 +1.02(+0.26%)
Apr 27, 2012 388.71 398.23 386.95 396.07 0 +6.55(+1.68%)
Apr 26, 2012 383.94 391.74 383.04 389.52 0 +4.03(+1.05%)
Apr 25, 2012 378.18 385.93 377.02 385.49 0 +8.87(+2.36%)
Apr 24, 2012 377.30 384.57 374.81 376.62 0 -1.10(-0.29%)
Apr 23, 2012 385.45 387.40 374.41 377.72 0 -12.30(-3.15%)
Apr 20, 2012 388.19 395.41 386.06 390.02 0 +4.79(+1.24%)
Apr 19, 2012 384.47 394.45 381.72 385.24 0 -1.52(-0.39%)
Apr 18, 2012 382.14 388.50 379.76 386.76 0 +2.36(+0.61%)
Apr 17, 2012 381.48 387.77 379.71 384.40 0 +3.01(+0.79%)
Apr 16, 2012 378.32 384.17 373.64 381.39 0 +2.55(+0.67%)
Apr 13, 2012 376.57 387.31 373.61 378.83 0 -1.28(-0.34%)
Apr 12, 2012 371.81 382.17 370.47 380.11 0 +5.84(+1.56%)
Apr 11, 2012 374.11 379.39 370.32 374.27 0 +3.05(+0.82%)
Apr 10, 2012 386.43 389.24 370.42 371.22 0 -16.99(-4.38%)
Apr 09, 2012 388.11 392.84 386.32 388.21 0 -6.61(-1.67%)
Apr 05, 2012 394.61 398.23 392.01 394.82 0 -2.70(-0.68%)
Apr 04, 2012 393.92 404.48 394.60 397.52 0 -0.32(-0.08%)
Apr 03, 2012 397.11 403.48 393.23 397.84 0 -0.70(-0.17%)
Apr 02, 2012 393.26 400.55 392.03 398.54 0 +2.20(+0.56%)
Mar 30, 2012 400.97 402.94 396.33 396.33 0 -4.48(-1.12%)
Mar 29, 2012 394.00 402.18 392.34 400.81 0 +2.44(+0.61%)
Mar 28, 2012 398.38 403.58 394.46 398.37 0 -3.18(-0.79%)
Mar 27, 2012 404.77 407.97 398.47 401.55 0 -5.02(-1.23%)
Mar 26, 2012 401.07 409.41 400.64 406.57 0 +5.27(+1.31%)
Mar 23, 2012 388.08 402.24 389.03 401.30 0 +9.52(+2.43%)
Mar 22, 2012 387.89 394.87 389.16 391.79 0 -2.25(-0.57%)
Mar 21, 2012 391.34 397.66 390.71 394.04 0 +1.73(+0.44%)
Mar 20, 2012 391.92 396.37 390.98 392.31 0 -4.38(-1.10%)
Mar 19, 2012 394.48 399.70 391.21 396.69 0 +3.87(+0.98%)
Mar 16, 2012 400.32 402.00 391.86 392.82 0 -8.46(-2.11%)
Mar 15, 2012 402.23 403.04 393.82 401.28 0 -0.90(-0.22%)
Mar 14, 2012 400.32 405.02 399.58 402.18 0 -1.23(-0.31%)
Mar 13, 2012 394.61 404.51 391.18 403.41 0 +9.29(+2.36%)
Mar 12, 2012 391.49 400.22 390.11 394.12 0 +0.53(+0.13%)
Mar 09, 2012 389.71 394.56 389.13 393.59 0 +3.50(+0.90%)
Mar 08, 2012 395.91 398.62 387.31 390.10 0 -5.11(-1.29%)
Mar 07, 2012 393.10 397.95 392.10 395.21 0 +1.58(+0.40%)
Mar 06, 2012 396.85 400.79 393.01 393.63 0 -8.01(-1.99%)
Mar 05, 2012 397.60 409.36 398.19 401.64 0 -3.01(-0.74%)
Mar 02, 2012 398.86 408.90 396.09 404.65 0 +5.18(+1.30%)
Mar 01, 2012 401.18 406.58 393.00 399.47 0 -11.41(-2.78%)
Feb 29, 2012 401.74 417.00 409.29 410.88 0 -1.18(-0.29%)
Feb 28, 2012 404.98 417.57 408.67 412.06 0 -2.02(-0.49%)
Feb 27, 2012 401.91 418.71 408.86 414.08 0 +1.57(+0.38%)
Feb 24, 2012 412.82 415.99 408.19 412.51 0 -0.60(-0.14%)
Feb 23, 2012 400.40 415.24 404.70 413.11 0 +3.21(+0.78%)
Feb 22, 2012 405.53 412.05 402.60 409.90 0 +4.30(+1.06%)
Feb 21, 2012 399.31 411.46 402.72 405.60 0 -0.11(-0.03%)
Feb 17, 2012 405.71 405.71 405.71 0 +0.02(+0.00%)
Feb 16, 2012 394.49 409.02 399.02 405.69 0 +3.28(+0.81%)
Feb 15, 2012 393.58 420.30 399.07 402.42 0 +27.70(+7.39%)
Feb 14, 2012 366.15 377.12 367.81 374.72 0 -0.34(-0.09%)
Feb 13, 2012 359.88 380.12 368.68 375.06 0 +9.28(+2.54%)
Feb 10, 2012 359.99 372.34 360.59 365.78 0 -4.58(-1.24%)
Feb 09, 2012 360.39 377.48 365.93 370.36 0 +2.35(+0.64%)
Feb 08, 2012 359.21 370.46 362.72 368.00 0 +1.38(+0.38%)
Feb 07, 2012 361.52 371.17 362.55 366.62 0 -3.98(-1.07%)
Feb 06, 2012 357.36 372.65 364.44 370.60 0 +1.03(+0.28%)
Feb 03, 2012 361.24 373.04 363.42 369.57 0 +3.98(+1.09%)
Feb 02, 2012 358.93 373.74 360.65 365.59 0 -2.10(-0.57%)
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.