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, 2013 545.61 557.52 544.47 551.20 0 +4.75(+0.87%)
Jan 30, 2013 547.59 552.36 545.27 546.45 0 -1.67(-0.31%)
Jan 29, 2013 550.14 553.38 542.27 548.12 0 -0.80(-0.15%)
Jan 28, 2013 557.78 558.39 547.77 548.92 0 -7.74(-1.39%)
Jan 25, 2013 556.35 560.34 551.75 556.66 0 +2.00(+0.36%)
Jan 24, 2013 553.19 558.75 550.66 554.65 0 +1.34(+0.24%)
Jan 23, 2013 553.39 554.58 546.59 553.31 0 -0.50(-0.09%)
Jan 22, 2013 549.98 554.35 538.57 553.81 0 +1.55(+0.28%)
Jan 18, 2013 552.26 552.26 552.26 0 -0.22(-0.04%)
Jan 17, 2013 548.53 556.14 541.00 552.48 0 +7.62(+1.40%)
Jan 16, 2013 532.03 547.52 533.37 544.87 0 +9.04(+1.69%)
Jan 15, 2013 532.35 539.63 529.54 535.82 0 +2.11(+0.39%)
Jan 14, 2013 535.44 538.69 530.63 533.72 0 -1.50(-0.28%)
Jan 12, 2013 530.57 537.72 529.19 535.22 0 +0.00(+0.00%)
Jan 11, 2013 530.57 537.72 529.19 535.22 0 +3.59(+0.68%)
Jan 10, 2013 527.28 533.91 526.86 531.62 0 +5.25(+1.00%)
Jan 09, 2013 518.78 530.62 517.85 526.37 0 +7.72(+1.49%)
Jan 08, 2013 522.98 527.00 517.22 518.65 0 -6.84(-1.30%)
Jan 07, 2013 527.66 529.88 522.41 525.49 0 -4.00(-0.75%)
Jan 04, 2013 521.40 535.22 519.43 529.49 0 +11.27(+2.17%)
Jan 03, 2013 520.24 526.96 516.51 518.22 0 -5.30(-1.01%)
Jan 02, 2013 519.92 526.00 499.83 523.53 0 +21.95(+4.38%)
Dec 31, 2012 501.58 501.58 501.58 0 +15.34(+3.15%)
Dec 28, 2012 485.20 494.48 482.15 486.25 0 -1.68(-0.34%)
Dec 27, 2012 483.68 488.86 478.64 487.93 0 +3.44(+0.71%)
Dec 26, 2012 492.13 496.19 481.86 484.49 0 -3.66(-0.75%)
Dec 24, 2012 488.15 488.15 488.15 0 -11.10(-2.22%)
Dec 21, 2012 505.16 507.79 495.25 499.25 0 -7.56(-1.49%)
Dec 20, 2012 499.83 509.71 499.08 506.81 0 +7.79(+1.56%)
Dec 19, 2012 500.91 502.56 492.05 499.02 0 -1.77(-0.35%)
Dec 18, 2012 505.78 506.80 492.88 500.79 0 -3.64(-0.72%)
Dec 17, 2012 499.80 510.49 498.69 504.43 0 +6.76(+1.36%)
Dec 14, 2012 504.11 506.60 493.72 497.67 0 -7.54(-1.49%)
Dec 13, 2012 508.62 511.48 503.45 505.21 0 -3.38(-0.66%)
Dec 12, 2012 508.30 513.25 505.54 508.59 0 +0.71(+0.14%)
Dec 11, 2012 511.85 515.16 504.71 507.88 0 -3.40(-0.67%)
Dec 10, 2012 511.19 514.88 505.49 511.28 0 -2.26(-0.44%)
Dec 07, 2012 521.45 522.29 512.77 513.54 0 -5.89(-1.13%)
Dec 06, 2012 510.64 521.60 508.97 519.43 0 +5.03(+0.98%)
Dec 05, 2012 518.25 522.70 511.15 514.40 0 -2.96(-0.57%)
Dec 04, 2012 532.44 534.59 509.85 517.37 0 +2.14(+0.42%)
Nov 30, 2012 514.65 519.24 510.35 515.23 0 +0.67(+0.13%)
Nov 29, 2012 510.34 515.79 508.11 514.55 0 +2.83(+0.55%)
Nov 28, 2012 499.21 512.62 499.22 511.72 0 +10.65(+2.13%)
Nov 27, 2012 509.97 515.53 500.04 501.07 0 -8.72(-1.71%)
Nov 26, 2012 508.04 512.49 504.63 509.79 0 -2.81(-0.55%)
Nov 24, 2012 507.72 514.26 506.48 512.60 0 +0.00(+0.00%)
Nov 23, 2012 507.72 514.26 506.48 512.60 0 +4.64(+0.91%)
Nov 21, 2012 507.96 507.96 507.96 0 +3.15(+0.62%)
Nov 20, 2012 504.14 509.30 499.09 504.81 0 -1.36(-0.27%)
Nov 19, 2012 509.36 518.89 501.77 506.16 0 +8.22(+1.65%)
Nov 16, 2012 503.74 508.04 491.10 497.94 0 -5.28(-1.05%)
Nov 15, 2012 499.63 515.60 494.19 503.22 0 +2.66(+0.53%)
Nov 14, 2012 507.26 512.42 497.78 500.56 0 -8.02(-1.58%)
Nov 13, 2012 502.78 514.86 497.00 508.58 0 -0.44(-0.09%)
Nov 12, 2012 496.47 512.79 493.67 509.03 0 +8.03(+1.60%)
Nov 09, 2012 498.77 503.13 492.59 501.00 0 +9.47(+1.93%)
Nov 08, 2012 511.77 520.11 490.81 491.53 0 +4.95(+1.02%)
Nov 07, 2012 493.97 500.53 483.72 486.57 0 -10.90(-2.19%)
Nov 06, 2012 496.66 503.94 491.97 497.47 0 +4.47(+0.91%)
Nov 05, 2012 497.62 504.51 490.25 493.00 0 -7.83(-1.56%)
Nov 02, 2012 507.92 514.90 499.02 500.83 0 -6.09(-1.20%)
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.