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, 2011 614.11 620.15 613.10 617.51 0 +3.60(+0.59%)
Jan 28, 2011 623.45 625.69 613.13 613.91 0 -10.51(-1.68%)
Jan 27, 2011 622.91 626.76 620.85 624.42 0 +2.12(+0.34%)
Jan 26, 2011 622.78 626.87 618.81 622.31 0 -1.52(-0.24%)
Jan 25, 2011 620.24 625.54 617.30 623.83 0 +2.90(+0.47%)
Jan 24, 2011 622.17 631.40 615.45 620.93 0 +0.67(+0.11%)
Jan 21, 2011 620.07 625.11 614.56 620.26 0 +6.36(+1.04%)
Jan 20, 2011 609.66 617.62 608.28 613.91 0 +2.59(+0.42%)
Jan 19, 2011 619.15 624.18 607.11 611.31 0 -10.70(-1.72%)
Jan 18, 2011 627.03 628.41 619.09 622.01 0 -3.95(-0.63%)
Jan 14, 2011 625.96 625.96 625.96 0 -0.54(-0.09%)
Jan 13, 2011 623.61 629.15 620.62 626.50 0 +2.88(+0.46%)
Jan 12, 2011 623.84 629.13 618.11 623.62 0 +3.55(+0.57%)
Jan 11, 2011 623.27 627.56 615.61 620.07 0 -0.93(-0.15%)
Jan 10, 2011 625.39 629.33 614.69 621.00 0 -5.03(-0.80%)
Jan 07, 2011 612.84 632.61 605.54 626.03 0 +8.70(+1.41%)
Jan 06, 2011 619.90 628.02 614.05 617.33 0 -6.08(-0.98%)
Jan 05, 2011 627.25 632.41 620.40 623.41 0 -4.40(-0.70%)
Jan 04, 2011 614.74 638.32 602.60 627.81 0 +16.58(+2.71%)
Jan 03, 2011 612.36 626.52 604.38 611.24 0 +5.12(+0.85%)
Dec 31, 2010 601.32 608.83 598.98 606.11 0 +3.62(+0.60%)
Dec 30, 2010 601.67 604.01 597.90 602.50 0 +0.23(+0.04%)
Dec 29, 2010 600.66 607.01 599.03 602.27 0 +2.09(+0.35%)
Dec 28, 2010 600.52 605.12 596.45 600.17 0 -0.85(-0.14%)
Dec 27, 2010 599.34 603.73 596.12 601.02 0 +1.80(+0.30%)
Dec 23, 2010 595.40 602.06 590.39 599.22 0 +0.50(+0.08%)
Dec 22, 2010 594.66 602.94 592.45 598.72 0 +2.92(+0.49%)
Dec 21, 2010 592.84 599.40 590.66 595.81 0 +3.95(+0.67%)
Dec 20, 2010 593.39 596.17 589.18 591.86 0 +1.90(+0.32%)
Dec 17, 2010 591.61 594.02 586.38 589.95 0 -0.80(-0.14%)
Dec 16, 2010 587.04 592.93 586.06 590.75 0 +3.07(+0.52%)
Dec 15, 2010 587.29 592.47 585.69 587.69 0 +1.17(+0.20%)
Dec 14, 2010 587.62 592.08 581.61 586.51 0 -6.24(-1.05%)
Dec 10, 2010 584.78 595.99 580.23 592.76 0 +6.31(+1.08%)
Dec 09, 2010 576.20 589.42 569.06 586.45 0 +13.67(+2.39%)
Dec 08, 2010 571.73 578.71 568.15 572.78 0 -1.56(-0.27%)
Dec 07, 2010 578.72 584.59 568.56 574.34 0 +0.34(+0.06%)
Dec 06, 2010 565.39 579.36 562.24 574.00 0 +6.42(+1.13%)
Dec 03, 2010 559.03 572.01 557.40 567.58 0 +5.06(+0.90%)
Dec 02, 2010 571.60 576.04 554.36 562.52 0 +83.11(+17.34%)
Dec 01, 2010 469.50 487.23 468.26 479.41 0 +13.97(+3.00%)
Nov 30, 2010 486.30 491.87 458.93 465.43 0 -24.14(-4.93%)
Nov 29, 2010 486.71 496.60 480.07 489.58 0 +1.98(+0.41%)
Nov 26, 2010 473.49 492.62 470.26 487.60 0 +9.13(+1.91%)
Nov 24, 2010 479.25 478.47 478.47 478.47 0 +2.60(+0.55%)
Nov 23, 2010 476.95 481.41 472.53 475.87 0 -13.11(-2.68%)
Nov 22, 2010 484.79 496.10 481.96 488.98 0 +1.98(+0.41%)
Nov 19, 2010 478.10 489.64 474.75 487.00 0 +8.10(+1.69%)
Nov 18, 2010 477.88 481.99 471.54 478.90 0 +8.45(+1.80%)
Nov 17, 2010 475.69 479.58 469.18 470.44 0 -4.85(-1.02%)
Nov 16, 2010 476.81 483.52 466.62 475.29 0 -4.35(-0.91%)
Nov 15, 2010 481.55 489.40 477.60 479.65 0 -0.71(-0.15%)
Nov 12, 2010 479.69 490.68 475.03 480.35 0 -2.65(-0.55%)
Nov 11, 2010 477.13 488.32 467.22 483.00 0 +5.02(+1.05%)
Nov 10, 2010 494.01 494.97 471.51 477.97 0 -17.40(-3.51%)
Nov 09, 2010 498.67 517.60 491.17 495.37 0 -25.72(-4.94%)
Nov 08, 2010 521.82 525.18 513.42 521.10 0 +10.05(+1.97%)
Nov 05, 2010 519.45 521.16 504.97 511.05 0 -9.62(-1.85%)
Nov 04, 2010 514.78 530.85 512.04 520.67 0 +14.48(+2.86%)
Nov 03, 2010 505.72 519.98 499.95 506.20 0 -10.04(-1.95%)
Nov 02, 2010 512.37 521.54 503.23 516.24 0 +6.55(+1.29%)
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.