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 14, 2021 205.75 214.58 198.54 209.85 0 +7.53(+3.72%)
Jan 13, 2021 201.76 205.02 198.72 202.32 0 -22.24(-9.90%)
Dec 23, 2020 223.98 225.28 219.35 224.56 0 +5.20(+2.37%)
Dec 22, 2020 215.13 224.24 215.13 219.36 0 +4.12(+1.91%)
Dec 21, 2020 213.17 220.76 209.68 215.24 0 +0.37(+0.17%)
Dec 18, 2020 224.97 237.77 214.77 214.88 0 -4.75(-2.16%)
Dec 17, 2020 219.55 226.45 213.04 219.63 0 +1.50(+0.69%)
Dec 16, 2020 221.05 228.21 218.13 218.13 0 -2.81(-1.27%)
Dec 15, 2020 221.39 223.39 209.34 220.94 0 -0.77(-0.35%)
Dec 14, 2020 227.90 234.72 220.88 221.71 0 -4.73(-2.09%)
Dec 11, 2020 208.05 232.68 208.05 226.44 0 +16.42(+7.82%)
Dec 10, 2020 210.15 219.49 206.60 210.02 0 -1.98(-0.94%)
Dec 09, 2020 219.16 229.23 206.47 212.00 0 -6.84(-3.12%)
Dec 08, 2020 212.46 221.70 211.82 218.84 0 +4.78(+2.23%)
Dec 07, 2020 224.54 233.82 210.01 214.06 0 -7.88(-3.55%)
Dec 04, 2020 226.10 236.75 220.57 221.93 0 -8.14(-3.54%)
Dec 03, 2020 234.16 234.63 224.07 230.07 0 -1.95(-0.84%)
Dec 02, 2020 233.08 252.70 224.45 232.03 0 -1.95(-0.83%)
Dec 01, 2020 243.67 252.54 227.07 233.98 0 -12.95(-5.24%)
Nov 30, 2020 270.14 271.95 246.60 246.93 0 -13.19(-5.07%)
Nov 27, 2020 246.79 278.37 242.21 260.11 0 +17.72(+7.31%)
Nov 25, 2020 254.32 262.52 240.12 242.39 0 -13.24(-5.18%)
Nov 24, 2020 270.89 283.95 253.96 255.63 0 -19.10(-6.95%)
Nov 23, 2020 252.46 276.68 252.46 274.73 0 +18.23(+7.11%)
Nov 20, 2020 247.04 259.42 245.10 256.50 0 +10.11(+4.10%)
Nov 19, 2020 240.35 248.77 224.48 246.39 0 +5.94(+2.47%)
Nov 18, 2020 230.57 245.41 216.57 240.45 0 +4.97(+2.11%)
Nov 17, 2020 227.06 241.87 216.65 235.48 0 +17.57(+8.06%)
Nov 16, 2020 190.62 224.34 185.07 217.91 0 +35.35(+19.37%)
Nov 13, 2020 186.46 189.39 181.58 182.55 0 -2.60(-1.41%)
Nov 12, 2020 179.62 190.36 178.32 185.16 0 +7.16(+4.02%)
Nov 11, 2020 182.34 183.24 174.85 178.00 0 +4.87(+2.81%)
Nov 10, 2020 169.46 181.59 167.18 173.13 0 +2.43(+1.42%)
Nov 09, 2020 175.87 175.91 169.34 170.70 0 -5.09(-2.90%)
Nov 06, 2020 168.95 175.79 166.67 175.79 0 +6.35(+3.75%)
Nov 05, 2020 167.00 176.44 167.00 169.44 0 +0.49(+0.29%)
Nov 04, 2020 174.49 176.62 164.72 168.95 0 -6.51(-3.71%)
Nov 03, 2020 173.39 177.46 173.08 175.46 0 +3.78(+2.20%)
Nov 02, 2020 165.35 172.53 165.02 171.69 0 +3.71(+2.21%)
Oct 30, 2020 172.21 173.51 166.93 167.98 0 -5.53(-3.19%)
Oct 29, 2020 169.60 176.28 166.67 173.51 0 +2.84(+1.66%)
Oct 28, 2020 172.84 175.70 162.85 170.67 0 -5.12(-2.91%)
Oct 27, 2020 182.30 182.30 172.40 175.79 0 -6.84(-3.74%)
Oct 26, 2020 183.55 188.49 178.02 182.63 0 -4.02(-2.15%)
Oct 23, 2020 187.29 189.25 184.36 186.64 0 +0.00(+0.00%)
Oct 22, 2020 181.11 188.27 181.11 186.64 0 +3.78(+2.07%)
Oct 21, 2020 189.70 190.94 182.21 182.86 0 -7.29(-3.83%)
Oct 20, 2020 190.80 194.38 188.85 190.15 0 +1.61(+0.85%)
Oct 19, 2020 199.64 199.64 187.89 188.54 0 -7.40(-3.78%)
Oct 16, 2020 195.69 201.15 189.84 195.94 0 +0.21(+0.11%)
Oct 15, 2020 211.68 212.33 190.85 195.73 0 -17.91(-8.38%)
Oct 14, 2020 214.92 217.53 202.91 213.63 0 -1.59(-0.74%)
Oct 13, 2020 201.87 218.15 199.60 215.22 0 +9.97(+4.86%)
Oct 12, 2020 206.77 208.83 199.94 205.25 0 +0.10(+0.05%)
Oct 09, 2020 194.07 209.05 193.75 205.14 0 +12.05(+6.24%)
Oct 08, 2020 187.40 193.91 186.10 193.10 0 +6.13(+3.28%)
Oct 07, 2020 179.32 187.30 171.63 186.97 0 +13.01(+7.48%)
Oct 06, 2020 173.64 179.27 171.68 173.96 0 +1.43(+0.83%)
Oct 05, 2020 180.80 185.23 168.75 172.53 0 -9.77(-5.36%)
Oct 02, 2020 184.90 186.20 181.18 182.30 0 -4.88(-2.61%)
Oct 01, 2020 186.53 190.99 178.72 187.18 0 +5.22(+2.87%)
Sep 30, 2020 187.82 194.33 176.00 181.96 0 -5.21(-2.78%)
Sep 29, 2020 193.35 198.89 184.56 187.17 0 -6.44(-3.33%)
Sep 28, 2020 189.05 197.84 186.12 193.61 0 +5.53(+2.94%)
Sep 25, 2020 186.77 200.44 186.77 188.07 0 +1.08(+0.58%)
Sep 24, 2020 199.78 199.88 183.74 186.99 0 -5.18(-2.70%)
Sep 23, 2020 203.89 210.08 190.22 192.17 0 -13.02(-6.35%)
Sep 22, 2020 201.25 215.29 193.69 205.19 0 +1.96(+0.96%)
Sep 21, 2020 237.74 244.26 197.05 203.24 0 -36.76(-15.32%)
Sep 18, 2020 233.49 249.60 230.56 240.00 0 +7.16(+3.08%)
Sep 17, 2020 234.46 257.58 230.56 232.84 0 -17.25(-6.90%)
Sep 16, 2020 261.97 308.53 242.60 250.09 0 -11.69(-4.47%)
Sep 15, 2020 238.02 271.55 238.02 261.78 0 +23.10(+9.68%)
Sep 14, 2020 207.75 251.70 205.47 238.68 0 +37.11(+18.41%)
Sep 11, 2020 192.45 202.71 190.82 201.57 0 +11.07(+5.81%)
Sep 10, 2020 210.31 218.78 187.62 190.50 0 -19.81(-9.42%)
Sep 09, 2020 192.83 212.36 183.14 210.30 0 +14.55(+7.43%)
Sep 08, 2020 184.04 203.25 184.04 195.76 0 +15.95(+8.87%)
Sep 04, 2020 171.34 180.13 170.04 179.80 0 +10.39(+6.14%)
Sep 03, 2020 178.15 181.13 165.26 169.41 0 -7.39(-4.18%)
Sep 02, 2020 160.05 180.05 157.77 176.80 0 +11.74(+7.11%)
Sep 01, 2020 171.39 173.99 160.29 165.06 0 -3.79(-2.25%)
Aug 31, 2020 176.02 178.62 166.58 168.85 0 -7.16(-4.07%)
Aug 28, 2020 173.71 180.88 161.37 176.02 0 -3.68(-2.05%)
Aug 27, 2020 177.86 183.60 174.23 179.70 0 +6.58(+3.80%)
Aug 26, 2020 187.50 194.34 173.12 173.12 0 -17.25(-9.06%)
Aug 25, 2020 181.59 197.23 178.96 190.37 0 +14.27(+8.10%)
Aug 24, 2020 215.97 219.99 170.66 176.11 0 -32.90(-15.74%)
Aug 21, 2020 187.48 221.53 184.26 209.00 0 +16.50(+8.57%)
Aug 20, 2020 167.01 201.81 167.01 192.50 0 +22.92(+13.52%)
Aug 19, 2020 149.74 174.35 144.97 169.58 0 +18.91(+12.55%)
Aug 18, 2020 174.77 176.11 143.28 150.67 0 -23.65(-13.56%)
Aug 17, 2020 152.98 200.51 148.59 174.31 0 +25.31(+16.99%)
Aug 14, 2020 137.35 150.37 135.72 149.00 0 +14.84(+11.06%)
Aug 13, 2020 131.32 140.67 129.51 134.16 0 +8.27(+6.57%)
Aug 12, 2020 121.99 128.50 119.71 125.89 0 +3.45(+2.82%)
Aug 11, 2020 129.01 129.80 118.39 122.45 0 -6.06(-4.72%)
Aug 10, 2020 129.23 136.84 125.32 128.51 0 -0.46(-0.35%)
Aug 07, 2020 124.41 139.71 124.41 128.96 0 +6.19(+5.04%)
Aug 06, 2020 116.16 123.75 114.48 122.78 0 +7.92(+6.89%)
Aug 05, 2020 111.52 116.16 110.61 114.86 0 +2.63(+2.35%)
Aug 04, 2020 113.53 116.78 110.92 112.23 0 +0.65(+0.58%)
Aug 03, 2020 110.39 116.87 107.97 111.58 0 +2.15(+1.97%)
Jul 31, 2020 107.41 113.27 107.14 109.42 0 +0.42(+0.39%)
Jul 30, 2020 118.92 119.25 106.40 109.00 0 -8.89(-7.54%)
Jul 29, 2020 114.11 119.52 110.03 117.89 0 +5.92(+5.28%)
Jul 28, 2020 127.26 127.26 106.75 111.97 0 -15.61(-12.24%)
Jul 27, 2020 113.65 131.88 111.31 127.59 0 +14.39(+12.71%)
Jul 24, 2020 105.06 113.20 103.89 113.20 0 +9.81(+9.48%)
Jul 23, 2020 107.28 109.25 99.79 103.39 0 -5.51(-5.06%)
Jul 22, 2020 108.82 111.10 104.02 108.90 0 -1.79(-1.61%)
Jul 21, 2020 110.50 111.32 106.46 110.69 0 -0.78(-0.70%)
Jul 20, 2020 109.49 111.83 107.21 111.47 0 -0.24(-0.21%)
Jul 17, 2020 114.47 114.47 111.21 111.71 0 -0.85(-0.76%)
Jul 16, 2020 103.33 114.47 103.12 112.57 0 +11.15(+11.00%)
Jul 15, 2020 98.56 105.04 94.58 101.41 0 -2.99(-2.87%)
Jul 14, 2020 108.30 108.31 99.18 104.41 0 -3.25(-3.02%)
Jul 13, 2020 102.29 116.29 98.03 107.66 0 +5.93(+5.83%)
Jul 10, 2020 100.43 104.33 99.45 101.73 0 +2.04(+2.05%)
Jul 09, 2020 109.79 110.44 94.81 99.69 0 -7.49(-6.99%)
Jul 08, 2020 104.82 111.25 104.82 107.19 0 +7.05(+7.04%)
Jul 07, 2020 95.70 110.03 89.34 100.13 0 +7.39(+7.97%)
Jul 06, 2020 95.65 102.48 90.05 92.74 0 -1.07(-1.14%)
Jul 02, 2020 95.00 95.65 91.42 93.81 0 +1.06(+1.14%)
Jul 01, 2020 91.24 93.10 91.24 92.75 0 +0.70(+0.76%)
Jun 30, 2020 91.60 94.81 91.52 92.05 0 -0.78(-0.84%)
Jun 29, 2020 98.88 102.96 89.20 92.83 0 -3.77(-3.90%)
Jun 26, 2020 97.57 97.90 96.60 96.60 0 -2.27(-2.30%)
Jun 25, 2020 98.34 100.29 97.68 98.87 0 +0.53(+0.54%)
Jun 24, 2020 96.71 98.94 96.71 98.34 0 +2.28(+2.38%)
Jun 23, 2020 95.73 98.29 93.45 96.05 0 +2.57(+2.75%)
Jun 22, 2020 94.46 95.76 91.23 93.48 0 -0.65(-0.69%)
Jun 19, 2020 95.85 95.85 93.15 94.13 0 -0.65(-0.68%)
Jun 18, 2020 94.31 98.22 92.45 94.78 0 +0.23(+0.24%)
Jun 17, 2020 96.08 96.24 92.82 94.55 0 +0.24(+0.25%)
Jun 16, 2020 94.20 95.18 91.71 94.32 0 -0.37(-0.39%)
Jun 15, 2020 91.75 95.34 91.75 94.68 0 +0.61(+0.65%)
Jun 12, 2020 91.06 94.59 90.08 94.07 0 +3.75(+4.15%)
Jun 11, 2020 90.98 92.98 90.00 90.33 0 -5.93(-6.16%)
Jun 10, 2020 93.00 96.58 92.33 96.25 0 +4.40(+4.79%)
Jun 09, 2020 92.77 93.15 91.46 91.85 0 -1.76(-1.88%)
Jun 08, 2020 95.08 96.43 92.26 93.61 0 -1.88(-1.97%)
Jun 05, 2020 97.22 98.29 94.51 95.50 0 -0.22(-0.23%)
Jun 04, 2020 96.08 96.08 95.06 95.71 0 +0.00(+0.00%)
Jun 03, 2020 96.26 98.86 92.55 95.71 0 +0.93(+0.98%)
Jun 02, 2020 97.38 97.38 94.13 94.78 0 -2.60(-2.67%)
Jun 01, 2020 92.17 97.38 91.52 97.38 0 +3.91(+4.18%)
May 29, 2020 95.10 95.10 91.20 93.48 0 +0.86(+0.93%)
May 28, 2020 97.40 97.91 92.51 92.62 0 -4.39(-4.53%)
May 27, 2020 98.48 101.08 94.24 97.01 0 -2.64(-2.65%)
May 26, 2020 101.41 103.69 93.49 99.65 0 -3.20(-3.11%)
May 22, 2020 100.10 103.68 99.27 102.85 0 +3.06(+3.07%)
May 21, 2020 103.70 105.32 96.97 99.79 0 -4.56(-4.37%)
May 20, 2020 106.67 109.05 98.01 104.35 0 -0.65(-0.62%)
May 19, 2020 100.84 113.85 93.68 105.00 0 +4.10(+4.06%)
May 18, 2020 97.88 103.93 96.44 100.90 0 +3.52(+3.62%)
May 15, 2020 91.40 100.84 91.19 97.38 0 +6.31(+6.93%)
May 14, 2020 91.06 97.57 90.18 91.06 0 -1.17(-1.27%)
May 13, 2020 99.35 103.36 90.93 92.23 0 -5.34(-5.47%)
May 12, 2020 101.80 103.44 96.27 97.57 0 -4.46(-4.37%)
May 11, 2020 101.45 104.06 99.82 102.03 0 -0.98(-0.95%)
May 08, 2020 98.84 103.66 98.00 103.00 0 +2.57(+2.56%)
May 07, 2020 97.21 101.95 95.59 100.44 0 +5.47(+5.76%)
May 06, 2020 94.31 97.58 94.25 94.97 0 -0.03(-0.03%)
May 05, 2020 94.40 99.28 94.35 95.00 0 -0.46(-0.48%)
May 04, 2020 97.85 98.47 90.26 95.46 0 -3.92(-3.94%)
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.