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 (%)
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%)
Feb 02, 2009 743.13 761.06 724.66 742.11 0 -4.29(-0.57%)
Jan 30, 2009 771.03 782.44 736.28 746.40 0 -26.14(-3.38%)
Jan 29, 2009 785.20 800.89 760.58 772.54 0 -19.18(-2.42%)
Jan 28, 2009 783.52 802.49 768.58 791.72 0 +19.45(+2.52%)
Jan 27, 2009 777.99 796.75 761.20 772.27 0 -5.13(-0.66%)
Jan 26, 2009 761.97 795.20 753.15 777.40 0 +19.65(+2.59%)
Jan 23, 2009 729.79 764.93 719.65 757.76 0 +14.11(+1.90%)
Jan 22, 2009 741.60 755.65 723.17 743.64 0 -10.48(-1.39%)
Jan 21, 2009 717.90 757.60 706.59 754.12 0 +51.12(+7.27%)
Jan 20, 2009 728.13 737.25 694.70 703.01 0 -30.15(-4.11%)
Jan 19, 2009 739.60 751.15 713.83 733.15 0 +0.00(+0.00%)
Jan 16, 2009 739.60 751.15 713.83 733.15 0 -2.04(-0.28%)
Jan 15, 2009 728.85 748.92 700.03 735.20 0 +4.64(+0.63%)
Jan 14, 2009 747.12 763.08 724.98 730.56 0 -37.63(-4.90%)
Jan 13, 2009 765.58 775.33 749.49 768.19 0 +3.65(+0.48%)
Jan 12, 2009 789.18 799.41 757.51 764.54 0 -20.34(-2.59%)
Jan 09, 2009 810.47 816.82 777.05 784.88 0 -24.73(-3.05%)
Jan 08, 2009 821.85 838.03 784.98 809.61 0 -10.08(-1.23%)
Jan 07, 2009 827.45 848.19 804.55 819.69 0 -16.64(-1.99%)
Jan 06, 2009 811.87 858.20 792.28 836.33 0 +39.34(+4.94%)
Jan 05, 2009 787.32 831.34 775.81 796.99 0 +3.93(+0.50%)
Jan 02, 2009 755.55 807.94 752.18 793.06 0 +41.50(+5.52%)
Jan 01, 2009 738.73 772.16 709.11 751.56 0 +0.00(+0.00%)
Dec 31, 2008 738.73 772.16 709.11 751.56 0 +15.64(+2.13%)
Dec 30, 2008 716.44 747.10 703.79 735.91 0 +23.30(+3.27%)
Dec 29, 2008 731.94 739.72 693.52 712.62 0 -20.40(-2.78%)
Dec 26, 2008 734.73 749.50 718.60 733.01 0 +2.39(+0.33%)
Dec 25, 2008 718.12 735.10 695.05 730.63 0 +0.00(+0.00%)
Dec 24, 2008 718.12 735.10 695.05 730.63 0 +15.36(+2.15%)
Dec 23, 2008 737.97 760.79 708.38 715.27 0 -17.38(-2.37%)
Dec 22, 2008 736.02 752.48 705.78 732.65 0 -8.44(-1.14%)
Dec 19, 2008 736.98 764.43 718.30 741.09 0 +14.31(+1.97%)
Dec 18, 2008 730.11 754.58 710.23 726.78 0 +4.86(+0.67%)
Dec 17, 2008 714.67 739.11 691.48 721.92 0 +4.13(+0.58%)
Dec 16, 2008 679.84 725.17 663.50 717.78 0 +43.76(+6.49%)
Dec 15, 2008 697.83 708.06 654.73 674.02 0 -21.92(-3.15%)
Dec 12, 2008 655.10 707.66 645.48 695.94 0 +10.36(+1.51%)
Dec 11, 2008 724.64 746.75 673.01 685.59 0 -51.32(-6.96%)
Dec 10, 2008 721.39 744.30 707.83 736.91 0 +27.17(+3.83%)
Dec 09, 2008 715.68 746.14 689.07 709.74 0 -8.15(-1.13%)
Dec 08, 2008 670.24 725.02 657.87 717.89 0 +63.79(+9.75%)
Dec 05, 2008 603.99 656.79 593.41 654.09 0 +43.98(+7.21%)
Dec 04, 2008 631.74 646.26 596.08 610.12 0 -36.04(-5.58%)
Dec 03, 2008 624.42 649.52 602.91 646.15 0 +29.48(+4.78%)
Dec 02, 2008 585.85 634.56 576.34 616.67 0 +30.81(+5.26%)
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.