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

Seaboard Corp (NY: SEB )

3,197.26 +20.48 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 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, 2007 1900 1927 1880 1927 1,239 +27.00(+1.42%)
Jan 30, 2007 1935 1940 1885 1900 1,572 -26.00(-1.35%)
Jan 29, 2007 1912 1950 1912 1926 3,385 +16.00(+0.84%)
Jan 26, 2007 1858 1910 1858 1910 2,895 +52.00(+2.80%)
Jan 25, 2007 1875 1880 1851 1858 2,103 -5.00(-0.27%)
Jan 24, 2007 1944 1944 1850 1863 1,375 -71.00(-3.67%)
Jan 23, 2007 1948 1975 1890 1934 929 -14.00(-0.72%)
Jan 22, 2007 1903 1960 1903 1948 2,055 +65.00(+3.45%)
Jan 19, 2007 1890 1935 1840 1883 1,767 -32.00(-1.67%)
Jan 18, 2007 1800 1941 1800 1915 3,350 +115.00(+6.39%)
Jan 17, 2007 1808 1809 1783 1800 638 -8.00(-0.44%)
Jan 16, 2007 1790 1810 1775 1808 1,235 +27.00(+1.52%)
Jan 12, 2007 1778 1788 1752 1781 1,109 +1.00(+0.06%)
Jan 11, 2007 1777 1790 1761 1780 2,119 +5.00(+0.28%)
Jan 10, 2007 1782 1805 1745 1775 2,363 +3.00(+0.17%)
Jan 09, 2007 1809 1825 1762 1772 1,742 -32.90(-1.82%)
Jan 08, 2007 1794 1810 1770 1805 3,310 +33.90(+1.91%)
Jan 05, 2007 1763 1790 1755 1771 2,069 +9.45(+0.54%)
Jan 04, 2007 1763 1763 1715 1762 1,901 +1.55(+0.09%)
Jan 03, 2007 1760 1768 1730 1760 1,751 -5.00(-0.28%)
Dec 29, 2006 1768 1768 1753 1765 1,200 -3.00(-0.17%)
Dec 28, 2006 1762 1778 1762 1768 1,007 +7.00(+0.40%)
Dec 27, 2006 1730 1770 1718 1761 1,377 +21.00(+1.21%)
Dec 26, 2006 1704 1740 1700 1740 363 +45.00(+2.65%)
Dec 22, 2006 1690 1715 1648 1695 925 -5.00(-0.29%)
Dec 21, 2006 1712 1749 1695 1700 566 +0.00(+0.00%)
Dec 20, 2006 1732 1742 1680 1700 1,556 -22.00(-1.28%)
Dec 19, 2006 1770 1770 1710 1722 2,713 -36.00(-2.05%)
Dec 18, 2006 1765 1775 1742 1758 1,478 -27.00(-1.51%)
Dec 15, 2006 1743 1790 1740 1785 1,803 +55.00(+3.18%)
Dec 14, 2006 1785 1785 1730 1730 1,076 -42.00(-2.37%)
Dec 13, 2006 1800 1800 1767 1772 1,571 -26.00(-1.45%)
Dec 12, 2006 1745 1799 1745 1798 5,997 +59.00(+3.39%)
Dec 11, 2006 1730 1750 1725 1739 1,006 +19.00(+1.10%)
Dec 08, 2006 1735 1742 1711 1720 1,011 -8.00(-0.46%)
Dec 07, 2006 1730 1732 1706 1728 395 -2.00(-0.12%)
Dec 06, 2006 1705 1730 1688 1730 1,153 +18.00(+1.05%)
Dec 05, 2006 1710 1725 1673 1712 2,053 -3.00(-0.17%)
Dec 04, 2006 1679 1715 1666 1715 2,103 +44.99(+2.69%)
Dec 01, 2006 1654 1678 1650 1670 484 -7.99(-0.48%)
Nov 30, 2006 1662 1680 1641 1678 1,300 +6.00(+0.36%)
Nov 29, 2006 1636 1672 1626 1672 1,457 +46.00(+2.83%)
Nov 28, 2006 1640 1643 1620 1626 1,231 +1.00(+0.06%)
Nov 27, 2006 1630 1635 1608 1625 1,243 +20.00(+1.25%)
Nov 24, 2006 1640 1640 1602 1605 329 -20.00(-1.23%)
Nov 22, 2006 1635 1637 1607 1625 383 +0.00(+0.00%)
Nov 21, 2006 1644 1644 1605 1625 1,088 -11.00(-0.67%)
Nov 20, 2006 1609 1644 1609 1636 1,339 +27.00(+1.68%)
Nov 17, 2006 1599 1610 1560 1609 970 +14.00(+0.88%)
Nov 16, 2006 1597 1600 1520 1595 2,072 +8.00(+0.50%)
Nov 15, 2006 1635 1635 1585 1587 2,390 -51.00(-3.11%)
Nov 14, 2006 1645 1649 1629 1638 1,773 +3.00(+0.18%)
Nov 13, 2006 1595 1650 1591 1635 1,646 +30.00(+1.87%)
Nov 10, 2006 1610 1634 1605 1605 891 +1.00(+0.06%)
Nov 09, 2006 1600 1624 1585 1604 832 +9.00(+0.56%)
Nov 08, 2006 1590 1609 1565 1595 1,438 +8.05(+0.51%)
Nov 07, 2006 1555 1590 1530 1587 1,848 +46.95(+3.05%)
Nov 06, 2006 1545 1600 1460 1540 3,564 +10.00(+0.65%)
Nov 03, 2006 1460 1560 1440 1530 2,817 +79.99(+5.52%)
Nov 02, 2006 1420 1470 1420 1450 1,162 +31.01(+2.19%)
Nov 01, 2006 1415 1430 1367 1419 882 +7.00(+0.50%)
Oct 31, 2006 1403 1413 1390 1412 755 -1.01(-0.07%)
Oct 30, 2006 1415 1429 1387 1413 1,931 -2.03(-0.14%)
Oct 27, 2006 1427 1427 1402 1415 626 -11.96(-0.84%)
Oct 26, 2006 1421 1454 1405 1427 1,275 +6.00(+0.42%)
Oct 25, 2006 1462 1469 1418 1421 1,220 -31.00(-2.13%)
Oct 24, 2006 1448 1473 1435 1452 1,111 +10.03(+0.70%)
Oct 23, 2006 1460 1474 1442 1442 805 -9.03(-0.62%)
Oct 20, 2006 1434 1460 1433 1451 1,682 +26.02(+1.83%)
Oct 19, 2006 1425 1425 1397 1425 1,019 -0.02(-0.00%)
Oct 18, 2006 1410 1430 1390 1425 971 -5.00(-0.35%)
Oct 17, 2006 1400 1430 1391 1430 2,412 +42.00(+3.03%)
Oct 16, 2006 1348 1400 1346 1388 2,059 +43.00(+3.20%)
Oct 13, 2006 1315 1345 1290 1345 3,093 +40.00(+3.07%)
Oct 12, 2006 1288 1307 1255 1305 2,173 +24.00(+1.87%)
Oct 11, 2006 1299 1300 1270 1281 488 -14.00(-1.08%)
Oct 10, 2006 1305 1332 1295 1295 1,498 +0.00(+0.00%)
Oct 09, 2006 1322 1322 1280 1295 1,291 -14.00(-1.07%)
Oct 06, 2006 1300 1330 1292 1309 1,710 +19.00(+1.47%)
Oct 05, 2006 1270 1335 1270 1290 4,283 +33.00(+2.63%)
Oct 04, 2006 1228 1279 1228 1257 2,229 +45.00(+3.71%)
Oct 03, 2006 1208 1225 1195 1212 4,427 +15.00(+1.25%)
Oct 02, 2006 1205 1215 1190 1197 2,598 -8.00(-0.66%)
Sep 29, 2006 1213 1230 1201 1205 1,266 +3.26(+0.27%)
Sep 28, 2006 1255 1264 1202 1202 2,523 -43.26(-3.47%)
Sep 27, 2006 1263 1263 1237 1245 891 -8.00(-0.64%)
Sep 26, 2006 1244 1280 1240 1253 1,064 +19.00(+1.54%)
Sep 25, 2006 1260 1263 1220 1234 1,439 -21.00(-1.67%)
Sep 22, 2006 1280 1280 1252 1255 711 -30.00(-2.33%)
Sep 21, 2006 1316 1326 1278 1285 2,216 -27.00(-2.06%)
Sep 20, 2006 1338 1340 1308 1312 1,727 -38.00(-2.81%)
Sep 19, 2006 1335 1355 1325 1350 472 +15.03(+1.13%)
Sep 18, 2006 1350 1380 1305 1335 3,679 +34.97(+2.69%)
Sep 15, 2006 1370 1370 1299 1300 2,863 -80.00(-5.80%)
Sep 14, 2006 1389 1399 1371 1380 595 -21.00(-1.50%)
Sep 13, 2006 1430 1430 1390 1401 3,310 -19.00(-1.34%)
Sep 12, 2006 1428 1440 1401 1420 2,330 -6.94(-0.49%)
Sep 11, 2006 1435 1435 1405 1427 1,399 -4.06(-0.28%)
Sep 08, 2006 1436 1440 1410 1431 649 +0.00(+0.00%)
Sep 07, 2006 1445 1446 1420 1431 1,300 -14.00(-0.97%)
Sep 06, 2006 1460 1460 1426 1445 1,540 -15.00(-1.03%)
Sep 05, 2006 1460 1469 1445 1460 1,705 +9.75(+0.67%)
Sep 01, 2006 1400 1454 1392 1450 1,911 +50.25(+3.59%)
Aug 31, 2006 1419 1419 1390 1400 1,345 -5.00(-0.36%)
Aug 30, 2006 1405 1430 1395 1405 615 +16.30(+1.17%)
Aug 29, 2006 1410 1462 1368 1389 6,564 -35.22(-2.47%)
Aug 28, 2006 1394 1434 1394 1424 1,229 +42.92(+3.11%)
Aug 25, 2006 1354 1400 1345 1381 587 +31.34(+2.32%)
Aug 24, 2006 1366 1379 1321 1350 921 -13.34(-0.98%)
Aug 23, 2006 1360 1380 1340 1363 896 +8.00(+0.59%)
Aug 22, 2006 1350 1366 1340 1355 587 +5.00(+0.37%)
Aug 21, 2006 1410 1410 1341 1350 629 -56.01(-3.98%)
Aug 18, 2006 1410 1418 1400 1406 704 +6.01(+0.43%)
Aug 17, 2006 1383 1420 1374 1400 2,364 +17.00(+1.23%)
Aug 16, 2006 1394 1399 1375 1383 1,615 -1.00(-0.07%)
Aug 15, 2006 1350 1390 1345 1384 915 +24.00(+1.76%)
Aug 14, 2006 1380 1389 1360 1360 1,553 -8.00(-0.58%)
Aug 11, 2006 1400 1400 1368 1368 1,230 -22.00(-1.58%)
Aug 10, 2006 1370 1415 1370 1390 2,733 +22.00(+1.61%)
Aug 09, 2006 1382 1405 1368 1368 2,897 -2.00(-0.15%)
Aug 08, 2006 1310 1390 1266 1370 5,119 +65.00(+4.98%)
Aug 07, 2006 1250 1310 1240 1305 2,097 +45.00(+3.57%)
Aug 04, 2006 1236 1261 1225 1260 1,220 +39.00(+3.19%)
Aug 03, 2006 1192 1263 1142 1221 3,313 +28.00(+2.35%)
Aug 02, 2006 1230 1232 1181 1193 1,815 -39.57(-3.21%)
Aug 01, 2006 1130 1235 1130 1233 2,409 +92.57(+8.12%)
Jul 31, 2006 1154 1168 1130 1140 2,833 -24.00(-2.06%)
Jul 28, 2006 1183 1183 1140 1164 2,158 -17.01(-1.44%)
Jul 27, 2006 1186 1195 1173 1181 1,167 -3.99(-0.34%)
Jul 26, 2006 1205 1205 1172 1185 1,631 -5.00(-0.42%)
Jul 25, 2006 1225 1242 1179 1190 2,766 -30.00(-2.46%)
Jul 24, 2006 1256 1256 1201 1220 3,668 -46.00(-3.63%)
Jul 21, 2006 1274 1274 1264 1266 996 -6.00(-0.47%)
Jul 20, 2006 1304 1305 1265 1272 1,562 -28.00(-2.15%)
Jul 19, 2006 1300 1312 1290 1300 1,282 +7.00(+0.54%)
Jul 18, 2006 1356 1366 1265 1293 5,093 -63.01(-4.65%)
Jul 17, 2006 1361 1390 1345 1356 1,763 -3.97(-0.29%)
Jul 14, 2006 1336 1360 1336 1360 2,342 +10.98(+0.81%)
Jul 13, 2006 1355 1357 1335 1349 3,998 -6.00(-0.44%)
Jul 12, 2006 1400 1440 1350 1355 2,916 -40.00(-2.87%)
Jul 11, 2006 1409 1485 1391 1395 2,785 -5.00(-0.36%)
Jul 10, 2006 1355 1410 1355 1400 2,822 +50.00(+3.70%)
Jul 07, 2006 1363 1383 1350 1350 1,047 -12.00(-0.88%)
Jul 06, 2006 1343 1378 1340 1362 2,423 +9.00(+0.67%)
Jul 05, 2006 1302 1360 1295 1353 1,865 +38.00(+2.89%)
Jul 03, 2006 1290 1315 1290 1315 370 +35.00(+2.73%)
Jun 30, 2006 1295 1308 1265 1280 4,276 -10.00(-0.78%)
Jun 29, 2006 1310 1310 1265 1290 7,200 -26.00(-1.98%)
Jun 28, 2006 1331 1340 1310 1316 1,207 -10.00(-0.75%)
Jun 27, 2006 1365 1365 1324 1326 1,129 -38.00(-2.79%)
Jun 26, 2006 1363 1390 1320 1364 4,100 +14.00(+1.04%)
Jun 23, 2006 1318 1350 1310 1350 1,471 +43.00(+3.29%)
Jun 22, 2006 1270 1307 1215 1307 1,786 +48.00(+3.81%)
Jun 21, 2006 1285 1305 1250 1259 1,408 -15.00(-1.18%)
Jun 20, 2006 1305 1335 1270 1274 1,842 -41.00(-3.12%)
Jun 19, 2006 1322 1335 1280 1315 1,793 -13.00(-0.98%)
Jun 16, 2006 1290 1336 1290 1328 4,763 +0.99(+0.07%)
Jun 15, 2006 1313 1342 1310 1327 772 +25.01(+1.92%)
Jun 14, 2006 1300 1310 1300 1302 434 +14.00(+1.09%)
Jun 13, 2006 1320 1331 1259 1288 1,576 -36.00(-2.72%)
Jun 12, 2006 1298 1335 1298 1324 782 +26.25(+2.02%)
Jun 09, 2006 1310 1340 1287 1298 913 -12.25(-0.94%)
Jun 08, 2006 1351 1351 1285 1310 3,055 -40.00(-2.96%)
Jun 07, 2006 1338 1350 1313 1350 1,894 +22.00(+1.66%)
Jun 06, 2006 1362 1373 1325 1328 1,176 -21.98(-1.63%)
Jun 05, 2006 1400 1415 1340 1350 928 -64.02(-4.53%)
Jun 02, 2006 1403 1425 1380 1414 847 +22.00(+1.58%)
Jun 01, 2006 1319 1395 1308 1392 4,000 +80.00(+6.10%)
May 31, 2006 1307 1400 1295 1312 3,829 +17.00(+1.31%)
May 30, 2006 1341 1354 1280 1295 3,517 -55.00(-4.07%)
May 26, 2006 1396 1410 1330 1350 2,669 -55.00(-3.91%)
May 25, 2006 1428 1432 1381 1405 2,748 -19.00(-1.33%)
May 24, 2006 1450 1465 1414 1424 1,510 -16.01(-1.11%)
May 23, 2006 1564 1564 1435 1440 3,575 -115.99(-7.45%)
May 22, 2006 1595 1595 1520 1556 1,942 -39.00(-2.45%)
May 19, 2006 1510 1595 1405 1595 4,118 +95.00(+6.33%)
May 18, 2006 1530 1530 1483 1500 1,147 -34.00(-2.22%)
May 17, 2006 1530 1553 1523 1534 974 -6.00(-0.39%)
May 16, 2006 1490 1556 1490 1540 1,230 +60.00(+4.05%)
May 15, 2006 1537 1537 1480 1480 1,028 -67.00(-4.33%)
May 12, 2006 1565 1573 1538 1547 1,545 -28.06(-1.78%)
May 11, 2006 1605 1610 1570 1575 1,629 -29.94(-1.87%)
May 10, 2006 1601 1610 1587 1605 1,385 +13.99(+0.88%)
May 09, 2006 1585 1620 1585 1591 1,483 +6.00(+0.38%)
May 08, 2006 1665 1665 1550 1585 5,761 -81.99(-4.92%)
May 05, 2006 1650 1685 1650 1667 1,535 +24.00(+1.46%)
May 04, 2006 1625 1658 1615 1643 1,719 +8.00(+0.49%)
May 03, 2006 1707 1720 1615 1635 3,185 -60.00(-3.54%)
May 02, 2006 1680 1730 1675 1695 7,011 +43.00(+2.60%)
May 01, 2006 1552 1656 1550 1652 7,281 +110.00(+7.13%)
Apr 28, 2006 1551 1557 1502 1542 3,800 -18.98(-1.22%)
Apr 27, 2006 1566 1577 1551 1561 1,818 +4.98(+0.32%)
Apr 26, 2006 1580 1580 1555 1556 1,462 -10.00(-0.64%)
Apr 25, 2006 1574 1600 1560 1566 1,138 -13.00(-0.82%)
Apr 24, 2006 1570 1605 1564 1579 1,442 +5.05(+0.32%)
Apr 21, 2006 1560 1600 1560 1574 1,635 +13.94(+0.89%)
Apr 20, 2006 1582 1582 1551 1560 989 -22.05(-1.39%)
Apr 19, 2006 1604 1650 1580 1582 2,105 -11.89(-0.75%)
Apr 18, 2006 1566 1601 1566 1594 1,873 +29.00(+1.85%)
Apr 17, 2006 1560 1603 1560 1565 1,524 -13.55(-0.86%)
Apr 13, 2006 1637 1628 1556 1578 2,960 -58.11(-3.55%)
Apr 12, 2006 1680 1690 1610 1637 1,362 -33.39(-2.00%)
Apr 11, 2006 1700 1740 1662 1670 1,917 -20.00(-1.18%)
Apr 10, 2006 1701 1722 1690 1690 1,242 -5.00(-0.29%)
Apr 07, 2006 1721 1721 1685 1695 1,317 -26.00(-1.51%)
Apr 06, 2006 1645 1722 1645 1721 5,935 +60.00(+3.61%)
Apr 05, 2006 1700 1720 1650 1661 3,473 -24.95(-1.48%)
Apr 04, 2006 1626 1690 1620 1686 2,587 +36.95(+2.24%)
Apr 03, 2006 1609 1650 1600 1649 3,445 +55.00(+3.45%)
Mar 31, 2006 1592 1609 1571 1594 3,029 +12.00(+0.76%)
Mar 30, 2006 1583 1583 1572 1582 357 +12.00(+0.76%)
Mar 29, 2006 1575 1594 1565 1570 1,403 +5.00(+0.32%)
Mar 28, 2006 1555 1589 1555 1565 1,236 +14.00(+0.90%)
Mar 27, 2006 1546 1555 1545 1551 1,089 -2.00(-0.13%)
Mar 24, 2006 1550 1555 1545 1553 1,594 -0.94(-0.06%)
Mar 23, 2006 1560 1560 1541 1554 2,100 -6.06(-0.39%)
Mar 22, 2006 1569 1574 1547 1560 1,800 -8.00(-0.51%)
Mar 21, 2006 1552 1574 1540 1568 2,255 +18.00(+1.16%)
Mar 20, 2006 1562 1583 1535 1550 2,645 +1.00(+0.06%)
Mar 17, 2006 1546 1559 1544 1549 4,582 -8.00(-0.51%)
Mar 16, 2006 1552 1565 1543 1557 1,683 -7.00(-0.45%)
Mar 15, 2006 1560 1579 1540 1564 2,098 +0.00(+0.00%)
Mar 14, 2006 1570 1609 1562 1564 4,561 -11.00(-0.70%)
Mar 13, 2006 1560 1580 1545 1575 2,910 +25.00(+1.61%)
Mar 10, 2006 1538 1562 1528 1550 2,150 +22.00(+1.44%)
Mar 09, 2006 1530 1550 1505 1528 1,747 +8.00(+0.53%)
Mar 08, 2006 1530 1550 1510 1520 4,679 +9.00(+0.60%)
Mar 07, 2006 1405 1550 1405 1511 6,145 +116.00(+8.32%)
Mar 06, 2006 1443 1457 1395 1395 1,915 -62.00(-4.26%)
Mar 03, 2006 1446 1470 1446 1457 756 +10.99(+0.76%)
Mar 02, 2006 1484 1494 1441 1446 1,684 -37.00(-2.49%)
Mar 01, 2006 1485 1490 1463 1483 2,150 -10.99(-0.74%)
Feb 28, 2006 1448 1494 1420 1494 2,057 +46.00(+3.18%)
Feb 27, 2006 1452 1469 1425 1448 1,223 -4.00(-0.28%)
Feb 24, 2006 1451 1468 1450 1452 1,106 -8.40(-0.58%)
Feb 23, 2006 1460 1477 1445 1460 888 -10.86(-0.74%)
Feb 22, 2006 1485 1485 1465 1471 1,381 +11.26(+0.77%)
Feb 21, 2006 1442 1460 1423 1460 2,686 +43.00(+3.03%)
Feb 17, 2006 1435 1453 1395 1417 3,023 +12.00(+0.85%)
Feb 16, 2006 1318 1410 1313 1405 4,900 +95.00(+7.25%)
Feb 15, 2006 1265 1316 1265 1310 2,354 +54.99(+4.38%)
Feb 14, 2006 1240 1310 1240 1255 3,799 +32.01(+2.62%)
Feb 13, 2006 1270 1270 1217 1223 4,497 -54.00(-4.23%)
Feb 10, 2006 1311 1311 1277 1277 2,756 -33.01(-2.52%)
Feb 09, 2006 1350 1360 1310 1310 2,111 +0.01(+0.00%)
Feb 08, 2006 1351 1360 1263 1310 2,778 -31.01(-2.31%)
Feb 07, 2006 1400 1410 1340 1341 2,237 -49.79(-3.58%)
Feb 06, 2006 1402 1424 1381 1391 1,276 -10.21(-0.73%)
Feb 03, 2006 1430 1430 1385 1401 2,532 -38.99(-2.71%)
Feb 02, 2006 1460 1470 1425 1440 1,883 -30.00(-2.04%)
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.