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, 2018 209.79 214.35 197.42 197.42 0 -12.05(-5.75%)
Apr 27, 2018 212.07 214.83 207.97 209.47 0 -3.39(-1.59%)
Apr 26, 2018 206.34 214.15 203.87 212.85 0 +5.53(+2.67%)
Apr 25, 2018 198.85 212.53 195.92 207.32 0 +4.11(+2.02%)
Apr 24, 2018 212.00 212.00 200.93 203.21 0 -6.84(-3.25%)
Apr 23, 2018 211.68 212.33 207.97 210.05 0 -0.08(-0.04%)
Apr 20, 2018 217.29 217.94 209.80 210.13 0 -8.79(-4.02%)
Apr 19, 2018 218.39 222.36 216.76 218.92 0 -0.35(-0.16%)
Apr 18, 2018 210.16 220.57 210.16 219.27 0 +9.44(+4.50%)
Apr 17, 2018 213.30 216.23 208.85 209.83 0 -2.11(-0.99%)
Apr 16, 2018 213.30 219.81 209.33 211.94 0 +1.10(+0.52%)
Apr 13, 2018 211.58 212.88 209.21 210.84 0 -3.47(-1.62%)
Apr 12, 2018 211.04 216.26 209.74 214.31 0 +2.09(+0.98%)
Apr 11, 2018 213.43 216.78 210.83 212.22 0 -2.94(-1.37%)
Apr 10, 2018 212.43 222.61 209.63 215.17 0 +5.33(+2.54%)
Apr 09, 2018 211.06 214.97 209.19 209.84 0 -1.54(-0.73%)
Apr 06, 2018 221.80 221.80 211.06 211.38 0 -8.51(-3.87%)
Apr 05, 2018 218.93 221.95 217.63 219.89 0 +3.22(+1.48%)
Apr 04, 2018 210.80 219.59 210.49 216.68 0 +3.58(+1.68%)
Apr 03, 2018 214.40 216.68 212.77 213.09 0 -2.47(-1.15%)
Apr 02, 2018 217.95 219.25 214.06 215.57 0 -0.59(-0.27%)
Mar 29, 2018 216.16 216.16 216.16 216.16 0 -2.46(-1.12%)
Mar 28, 2018 217.65 221.55 217.65 218.62 0 -0.22(-0.10%)
Mar 27, 2018 219.81 221.44 218.84 218.84 0 -0.98(-0.44%)
Mar 26, 2018 221.63 223.72 217.72 219.81 0 -3.05(-1.37%)
Mar 23, 2018 228.72 228.72 222.86 222.86 0 -5.86(-2.56%)
Mar 22, 2018 224.93 235.88 223.48 228.72 0 +2.07(+0.91%)
Mar 21, 2018 233.82 233.82 224.38 226.66 0 -5.71(-2.46%)
Mar 20, 2018 236.55 237.86 231.39 232.36 0 -2.11(-0.90%)
Mar 19, 2018 241.96 241.96 232.52 234.47 0 -3.57(-1.50%)
Mar 16, 2018 232.83 239.01 231.85 238.04 0 +4.77(+2.04%)
Mar 15, 2018 233.49 234.56 232.52 233.27 0 -0.24(-0.10%)
Mar 14, 2018 237.09 239.70 232.53 233.51 0 -2.42(-1.03%)
Mar 13, 2018 235.49 242.32 233.66 235.94 0 -3.73(-1.56%)
Mar 12, 2018 239.34 242.16 237.39 239.67 0 +1.21(+0.51%)
Mar 09, 2018 240.91 243.34 235.37 238.46 0 +0.66(+0.28%)
Mar 08, 2018 242.20 242.63 236.66 237.80 0 -1.61(-0.67%)
Mar 07, 2018 233.23 241.69 233.23 239.41 0 +4.60(+1.96%)
Mar 06, 2018 238.90 243.13 232.90 234.81 0 -3.48(-1.46%)
Mar 05, 2018 236.66 239.92 234.71 238.29 0 +1.95(+0.83%)
Mar 02, 2018 235.57 243.06 232.81 236.34 0 -0.86(-0.36%)
Mar 01, 2018 240.45 240.78 234.27 237.20 0 -4.43(-1.83%)
Feb 28, 2018 237.95 246.18 236.32 241.62 0 +4.02(+1.69%)
Feb 27, 2018 243.15 245.55 236.95 237.60 0 -9.87(-3.99%)
Feb 26, 2018 251.70 253.98 243.89 247.47 0 -4.53(-1.80%)
Feb 23, 2018 250.81 255.86 248.27 252.00 0 +1.17(+0.47%)
Feb 22, 2018 250.09 256.35 246.64 250.83 0 +0.36(+0.14%)
Feb 21, 2018 250.44 255.82 248.77 250.47 0 +1.46(+0.59%)
Feb 20, 2018 253.02 264.42 238.59 249.01 0 -3.08(-1.22%)
Feb 16, 2018 252.09 252.09 252.09 252.09 0 -5.53(-2.15%)
Feb 15, 2018 255.30 267.02 253.22 257.62 0 +5.38(+2.13%)
Feb 14, 2018 257.15 262.68 249.64 252.24 0 -3.58(-1.40%)
Feb 13, 2018 264.34 264.34 255.82 255.82 0 -11.49(-4.30%)
Feb 12, 2018 275.71 275.91 264.06 267.31 0 +6.31(+2.42%)
Feb 09, 2018 267.55 277.84 259.41 261.01 0 -6.44(-2.41%)
Feb 08, 2018 265.49 272.32 262.23 267.44 0 -0.43(-0.16%)
Feb 07, 2018 280.90 280.90 266.24 267.87 0 -5.54(-2.03%)
Feb 06, 2018 265.26 279.91 264.84 273.41 0 +5.10(+1.90%)
Feb 05, 2018 273.19 273.67 266.24 268.31 0 -5.10(-1.87%)
Feb 02, 2018 280.41 280.41 271.00 273.41 0 -6.11(-2.19%)
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.