Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
Dec 01, 2008 643.26 649.47 580.37 585.86 0 -79.55(-11.95%)
Nov 28, 2008 647.42 677.53 626.88 665.41 0 +15.84(+2.44%)
Nov 27, 2008 577.50 655.16 555.26 649.56 0 +0.00(+0.00%)
Nov 26, 2008 577.50 655.16 555.26 649.56 0 +67.86(+11.66%)
Nov 25, 2008 623.91 633.20 552.51 581.71 0 -35.18(-5.70%)
Nov 24, 2008 517.89 626.88 503.22 616.89 0 +109.74(+21.64%)
Nov 21, 2008 544.97 560.94 474.39 507.14 0 -29.58(-5.51%)
Nov 20, 2008 574.47 578.04 532.97 536.73 0 -45.46(-7.81%)
Nov 19, 2008 613.34 630.87 578.58 582.19 0 -31.81(-5.18%)
Nov 18, 2008 617.90 635.36 589.87 614.00 0 -2.49(-0.40%)
Nov 17, 2008 626.18 651.83 598.66 616.49 0 -25.59(-3.98%)
Nov 14, 2008 654.53 696.60 626.21 642.08 0 -17.38(-2.64%)
Nov 13, 2008 639.96 680.55 588.10 659.46 0 +21.25(+3.33%)
Nov 12, 2008 723.66 734.50 619.27 638.21 0 -102.35(-13.82%)
Nov 11, 2008 778.01 804.06 710.06 740.57 0 -58.18(-7.28%)
Nov 10, 2008 806.11 828.53 777.27 798.75 0 +8.45(+1.07%)
Nov 07, 2008 786.09 811.00 752.40 790.30 0 +23.73(+3.10%)
Nov 06, 2008 826.85 842.37 752.50 766.58 0 -71.19(-8.50%)
Nov 05, 2008 920.41 925.70 824.08 837.77 0 -84.51(-9.16%)
Nov 04, 2008 941.62 966.75 825.68 922.28 0 -61.53(-6.25%)
Nov 03, 2008 988.06 1001 951.81 983.81 0 +1.62(+0.17%)
Oct 31, 2008 957.59 1010 938.45 982.19 0 +31.80(+3.35%)
Oct 30, 2008 915.53 960.75 891.99 950.39 0 +76.03(+8.70%)
Oct 29, 2008 884.87 923.24 837.92 874.36 0 -6.56(-0.75%)
Oct 28, 2008 781.63 899.83 770.95 880.93 0 +117.52(+15.39%)
Oct 27, 2008 810.90 826.54 760.42 763.41 0 -69.43(-8.34%)
Oct 24, 2008 817.62 849.51 770.73 832.84 0 -19.82(-2.32%)
Oct 23, 2008 842.30 879.03 792.08 852.66 0 +5.21(+0.61%)
Oct 22, 2008 906.23 919.59 836.48 847.45 0 -83.04(-8.92%)
Oct 21, 2008 971.02 988.52 918.19 930.49 0 -53.83(-5.47%)
Oct 20, 2008 1017 1034 968.69 984.32 0 -11.77(-1.18%)
Oct 17, 2008 954.47 1032 932.57 996.09 0 +26.02(+2.68%)
Oct 16, 2008 972.71 1014 900.30 970.07 0 -5.01(-0.51%)
Oct 15, 2008 1082 1104 925.16 975.08 0 -216.73(-18.19%)
Oct 14, 2008 1197 1228 1140 1192 0 +52.53(+4.61%)
Oct 13, 2008 1020 1168 1009 1139 0 +152.26(+15.43%)
Oct 10, 2008 994.35 1030 874.33 987.02 0 -24.41(-2.41%)
Oct 09, 2008 1090 1121 1008 1011 0 -73.10(-6.74%)
Oct 08, 2008 1097 1130 1051 1085 0 -37.31(-3.33%)
Oct 07, 2008 1223 1239 1113 1122 0 -105.45(-8.59%)
Oct 06, 2008 1228 1264 1146 1227 0 -39.61(-3.13%)
Oct 03, 2008 1296 1320 1254 1267 0 -25.74(-1.99%)
Oct 02, 2008 1324 1355 1263 1293 0 -24.61(-1.87%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.