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 )

3,341.13 +53.13 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2019 3727 3890 3727 3864 291 +91.78(+2.43%)
Jan 30, 2019 3781 3892 3772 3772 187 +2.78(+0.07%)
Jan 29, 2019 3850 3893 3770 3770 207 -101.29(-2.62%)
Jan 28, 2019 3704 3895 3704 3871 362 +161.01(+4.34%)
Jan 25, 2019 3740 3870 3688 3710 600 -208.78(-5.33%)
Jan 24, 2019 3864 3920 3775 3919 486 +84.78(+2.21%)
Jan 23, 2019 3707 3836 3670 3834 222 +130.67(+3.53%)
Jan 22, 2019 3770 3770 3671 3703 742 -70.06(-1.86%)
Jan 18, 2019 3719 3838 3701 3773 300 -11.72(-0.31%)
Jan 17, 2019 3663 3828 3610 3785 795 +147.01(+4.04%)
Jan 16, 2019 3653 3663 3580 3638 211 -20.83(-0.57%)
Jan 15, 2019 3575 3685 3530 3659 888 +83.75(+2.34%)
Jan 14, 2019 3550 3630 3520 3575 563 -31.93(-0.89%)
Jan 11, 2019 3620 3680 3587 3607 700 -43.00(-1.18%)
Jan 10, 2019 3698 3700 3638 3650 352 -19.29(-0.53%)
Jan 09, 2019 3679 3736 3638 3669 471 -11.30(-0.31%)
Jan 08, 2019 3710 3726 3657 3681 163 -9.41(-0.26%)
Jan 07, 2019 3740 3740 3655 3690 284 +58.02(+1.60%)
Jan 04, 2019 3667 3750 3628 3632 1,100 -16.51(-0.45%)
Jan 03, 2019 3493 3754 3451 3648 798 +147.12(+4.20%)
Jan 02, 2019 3502 3570 3482 3501 905 -36.64(-1.04%)
Dec 31, 2018 3565 3648 3520 3538 500 -20.95(-0.59%)
Dec 28, 2018 3465 3621 3465 3559 1,000 +39.96(+1.14%)
Dec 27, 2018 3490 3540 3435 3519 881 +19.00(+0.54%)
Dec 26, 2018 3570 3600 3500 3500 710 -61.01(-1.71%)
Dec 24, 2018 3531 3650 3490 3561 400 +8.87(+0.25%)
Dec 21, 2018 3615 3800 3551 3552 1,500 -175.86(-4.72%)
Dec 20, 2018 3642 3739 3500 3728 599 +70.44(+1.93%)
Dec 19, 2018 3654 3726 3618 3658 283 +7.56(+0.21%)
Dec 18, 2018 3626 3734 3620 3650 401 -94.58(-2.53%)
Dec 17, 2018 3706 3805 3660 3745 230 -52.95(-1.39%)
Dec 14, 2018 3729 3814 3673 3798 400 +44.49(+1.19%)
Dec 13, 2018 3797 3825 3701 3753 272 -46.92(-1.23%)
Dec 12, 2018 3725 3900 3675 3800 431 +95.96(+2.59%)
Dec 11, 2018 3676 3794 3600 3704 429 +54.00(+1.48%)
Dec 10, 2018 3766 3766 3650 3650 207 -124.53(-3.30%)
Dec 07, 2018 3748 3795 3601 3775 300 -25.46(-0.67%)
Dec 06, 2018 3850 3868 3650 3800 1,414 +30.04(+0.80%)
Dec 04, 2018 3805 3890 3751 3770 700 -122.98(-3.16%)
Dec 03, 2018 3627 3893 3627 3893 362 +170.93(+4.59%)
Nov 30, 2018 3767 3797 3675 3722 500 -38.58(-1.03%)
Nov 29, 2018 3741 3800 3625 3761 368 +20.63(+0.55%)
Nov 28, 2018 3587 3775 3569 3740 322 +154.94(+4.32%)
Nov 27, 2018 3692 3692 3564 3585 309 -121.64(-3.28%)
Nov 26, 2018 3620 3707 3544 3707 378 +116.65(+3.25%)
Nov 23, 2018 3548 3600 3522 3590 100 +23.24(+0.65%)
Nov 21, 2018 3567 3567 3567 0 +1.76(+0.05%)
Nov 20, 2018 3607 3700 3535 3565 166 -40.00(-1.11%)
Nov 19, 2018 3642 3708 3602 3605 408 -50.00(-1.37%)
Nov 16, 2018 3550 3700 3550 3655 200 +107.51(+3.03%)
Nov 15, 2018 3545 3598 3520 3547 220 -9.67(-0.27%)
Nov 14, 2018 3553 3603 3530 3557 148 +25.19(+0.71%)
Nov 13, 2018 3554 3614 3530 3532 230 -24.68(-0.69%)
Nov 12, 2018 3575 3615 3520 3557 113 -13.35(-0.37%)
Nov 09, 2018 3586 3635 3527 3570 100 -35.47(-0.98%)
Nov 08, 2018 3614 3642 3571 3605 139 -19.53(-0.54%)
Nov 07, 2018 3653 3690 3578 3625 272 -21.77(-0.60%)
Nov 06, 2018 3505 3698 3505 3647 287 +101.42(+2.86%)
Nov 05, 2018 3680 3730 3515 3545 766 -134.63(-3.66%)
Nov 02, 2018 3663 3724 3651 3680 500 +28.98(+0.79%)
Nov 01, 2018 3745 3796 3640 3651 1,080 -214.00(-5.54%)
Oct 31, 2018 3849 3865 3800 3865 443 +16.00(+0.42%)
Oct 30, 2018 3788 3849 3750 3849 178 +43.99(+1.16%)
Oct 29, 2018 3792 3849 3713 3805 301 +35.01(+0.93%)
Oct 26, 2018 3726 3820 3726 3770 300 -65.00(-1.69%)
Oct 25, 2018 3770 3835 3699 3835 381 +74.98(+1.99%)
Oct 24, 2018 3815 3815 3683 3760 224 -8.80(-0.23%)
Oct 23, 2018 3790 3820 3727 3769 183 -51.42(-1.35%)
Oct 22, 2018 3810 3835 3750 3820 317 +19.16(+0.50%)
Oct 19, 2018 3753 3825 3710 3801 300 +51.06(+1.36%)
Oct 18, 2018 3720 3839 3701 3750 560 -10.61(-0.28%)
Oct 17, 2018 3667 3765 3638 3761 273 +88.78(+2.42%)
Oct 16, 2018 3732 3732 3607 3672 322 +42.39(+1.17%)
Oct 15, 2018 3600 3675 3550 3629 528 +28.46(+0.79%)
Oct 12, 2018 3703 3730 3582 3601 400 -89.01(-2.41%)
Oct 11, 2018 3757 3785 3668 3690 451 -69.96(-1.86%)
Oct 10, 2018 3749 3800 3745 3760 419 +19.39(+0.52%)
Oct 09, 2018 3765 3785 3720 3741 344 -34.40(-0.91%)
Oct 08, 2018 3716 3775 3716 3775 208 +49.98(+1.34%)
Oct 05, 2018 3760 3784 3720 3725 200 -48.44(-1.28%)
Oct 04, 2018 3728 3790 3675 3773 252 +48.44(+1.30%)
Oct 03, 2018 3770 3775 3676 3725 800 -54.89(-1.45%)
Oct 02, 2018 3728 3797 3710 3780 272 +54.89(+1.47%)
Oct 01, 2018 3722 3775 3697 3725 331 +14.96(+0.40%)
Sep 28, 2018 3712 3771 3698 3710 300 -18.19(-0.49%)
Sep 27, 2018 3764 3773 3665 3728 203 +8.78(+0.24%)
Sep 26, 2018 3711 3750 3657 3719 418 +14.46(+0.39%)
Sep 25, 2018 3756 3765 3671 3705 385 -51.35(-1.37%)
Sep 24, 2018 3708 3775 3692 3756 389 +39.39(+1.06%)
Sep 21, 2018 3773 3800 3661 3717 2,300 -14.08(-0.38%)
Sep 20, 2018 3702 3740 3661 3731 676 +31.03(+0.84%)
Sep 19, 2018 3656 3744 3653 3700 432 +53.00(+1.45%)
Sep 18, 2018 3620 3686 3615 3647 355 +15.00(+0.41%)
Sep 17, 2018 3633 3642 3592 3632 714 +7.00(+0.19%)
Sep 14, 2018 3625 3688 3600 3625 400 -2.04(-0.06%)
Sep 13, 2018 3635 3660 3618 3627 271 +2.03(+0.06%)
Sep 12, 2018 3650 3652 3620 3625 119 +33.01(+0.92%)
Sep 11, 2018 3597 3620 3580 3592 425 -17.95(-0.50%)
Sep 10, 2018 3626 3690 3560 3610 1,044 -63.99(-1.74%)
Sep 07, 2018 3647 3690 3615 3674 400 +25.94(+0.71%)
Sep 06, 2018 3610 3691 3610 3648 260 -0.25(-0.01%)
Sep 05, 2018 3645 3675 3624 3648 943 +0.25(+0.01%)
Sep 04, 2018 3686 3686 3625 3648 523 -36.78(-1.00%)
Aug 31, 2018 3685 3685 3685 0 -4.22(-0.11%)
Aug 30, 2018 3675 3738 3670 3689 122 -0.50(-0.01%)
Aug 29, 2018 3691 3738 3681 3690 197 -0.50(-0.01%)
Aug 28, 2018 3687 3739 3681 3690 341 +5.00(+0.14%)
Aug 27, 2018 3685 3710 3679 3685 193 +1.00(+0.03%)
Aug 24, 2018 3680 3705 3672 3684 200 +4.00(+0.11%)
Aug 23, 2018 3621 3743 3621 3680 233 +3.10(+0.08%)
Aug 22, 2018 3676 3710 3618 3677 332 +3.90(+0.11%)
Aug 21, 2018 3674 3716 3650 3673 301 -10.36(-0.28%)
Aug 20, 2018 3676 3720 3674 3683 293 +3.37(+0.09%)
Aug 17, 2018 3655 3700 3635 3680 100 +13.99(+0.38%)
Aug 16, 2018 3691 3691 3657 3666 288 -6.48(-0.18%)
Aug 15, 2018 3665 3710 3665 3672 215 -2.52(-0.07%)
Aug 14, 2018 3659 3722 3657 3675 332 +5.00(+0.14%)
Aug 13, 2018 3669 3725 3600 3670 202 -2.25(-0.06%)
Aug 10, 2018 3666 3672 3645 3672 200 +7.42(+0.20%)
Aug 09, 2018 3639 3717 3636 3665 238 +28.05(+0.77%)
Aug 08, 2018 3639 3740 3637 3637 351 -23.65(-0.65%)
Aug 07, 2018 3625 3785 3620 3660 303 -29.57(-0.80%)
Aug 06, 2018 3710 3724 3675 3690 373 -22.00(-0.59%)
Aug 03, 2018 3600 3776 3575 3712 200 +131.69(+3.68%)
Aug 02, 2018 3544 3621 3525 3580 311 +15.31(+0.43%)
Aug 01, 2018 3635 3700 3546 3565 274 -73.00(-2.01%)
Jul 31, 2018 3700 3740 3638 3638 295 -62.02(-1.68%)
Jul 30, 2018 3721 3725 3678 3700 186 -20.97(-0.56%)
Jul 27, 2018 3784 3850 3700 3721 300 -61.46(-1.62%)
Jul 26, 2018 3804 3835 3730 3782 258 -22.12(-0.58%)
Jul 25, 2018 3737 3815 3727 3805 229 +65.60(+1.75%)
Jul 24, 2018 3805 3825 3732 3739 325 -57.67(-1.52%)
Jul 23, 2018 3800 3860 3760 3797 218 -14.78(-0.39%)
Jul 20, 2018 3895 3925 3791 3811 269 -73.76(-1.90%)
Jul 19, 2018 3838 3915 3738 3885 804 +42.18(+1.10%)
Jul 18, 2018 3838 3850 3740 3843 487 +58.00(+1.53%)
Jul 17, 2018 3820 3855 3757 3785 371 -39.93(-1.04%)
Jul 16, 2018 3781 3912 3781 3825 703 +39.86(+1.05%)
Jul 13, 2018 3897 3944 3784 3785 486 -111.43(-2.86%)
Jul 12, 2018 3940 3973 3890 3896 373 -80.58(-2.03%)
Jul 11, 2018 3910 3990 3894 3977 270 +50.76(+1.29%)
Jul 10, 2018 3969 4000 3915 3926 120 -53.68(-1.35%)
Jul 09, 2018 3973 4000 3942 3980 139 +20.03(+0.51%)
Jul 06, 2018 3960 3965 3900 3960 223 +19.91(+0.51%)
Jul 05, 2018 3950 3995 3880 3940 481 +3.06(+0.08%)
Jul 03, 2018 3937 3937 3937 0 -3.00(-0.08%)
Jul 02, 2018 3941 3950 3888 3940 288 -22.74(-0.57%)
Jun 29, 2018 3991 3940 3963 470 -32.14(-0.80%)
Jun 28, 2018 4060 4060 3961 3995 413 -69.15(-1.70%)
Jun 27, 2018 4079 4082 4011 4064 582 -8.03(-0.20%)
Jun 26, 2018 4084 4100 4035 4072 410 +2.27(+0.06%)
Jun 25, 2018 4053 4070 3977 4070 357 +19.78(+0.49%)
Jun 22, 2018 3950 4057 3940 4050 1,310 +120.01(+3.05%)
Jun 21, 2018 3950 3950 3901 3930 187 -23.41(-0.59%)
Jun 20, 2018 4040 4040 3920 3953 706 -82.86(-2.05%)
Jun 19, 2018 4030 4050 3950 4036 608 -13.73(-0.34%)
Jun 18, 2018 4014 4050 3960 4050 399 +20.26(+0.50%)
Jun 15, 2018 4041 3945 4030 802 +84.74(+2.15%)
Jun 14, 2018 3880 3947 3792 3945 468 +66.64(+1.72%)
Jun 13, 2018 3844 3900 3775 3878 698 +128.36(+3.42%)
Jun 12, 2018 3830 3842 3747 3750 869 -16.00(-0.42%)
Jun 11, 2018 3825 3869 3763 3766 700 -45.50(-1.19%)
Jun 08, 2018 3950 3950 3812 3812 446 -87.49(-2.24%)
Jun 07, 2018 3960 3994 3801 3899 554 -56.03(-1.42%)
Jun 06, 2018 4033 3955 3955 442 +0.36(+0.01%)
Jun 05, 2018 4012 4050 3890 3955 1,284 -35.44(-0.89%)
Jun 04, 2018 4078 4102 3990 3990 328 -81.90(-2.01%)
Jun 01, 2018 4085 4132 4015 4072 171 -3.01(-0.07%)
May 31, 2018 4197 4200 4075 4075 220 -101.99(-2.44%)
May 30, 2018 4066 4177 4040 4177 393 +170.99(+4.27%)
May 29, 2018 4005 4070 4000 4006 193 +5.01(+0.13%)
May 25, 2018 4001 4001 4001 0 -27.01(-0.67%)
May 24, 2018 4083 4116 4015 4028 299 -50.52(-1.24%)
May 23, 2018 4110 4150 4040 4079 122 +6.23(+0.15%)
May 22, 2018 4165 4177 4072 4072 179 -100.13(-2.40%)
May 21, 2018 4106 4172 4051 4172 332 +62.58(+1.52%)
May 18, 2018 4055 4110 4051 4110 234 +45.65(+1.12%)
May 17, 2018 4017 4079 3981 4064 287 +64.20(+1.60%)
May 16, 2018 3966 4021 3958 4000 218 +42.96(+1.09%)
May 15, 2018 4035 4041 3950 3957 458 -67.94(-1.69%)
May 14, 2018 4015 4035 3948 4025 79 +8.17(+0.20%)
May 11, 2018 4045 4058 3995 4017 132 -23.19(-0.57%)
May 10, 2018 4045 4059 4006 4040 186 +24.64(+0.61%)
May 09, 2018 3906 4020 3906 4015 319 +119.32(+3.06%)
May 08, 2018 3935 3947 3895 3896 353 -43.84(-1.11%)
May 07, 2018 3915 3947 3884 3940 259 +17.58(+0.45%)
May 04, 2018 3920 3972 3883 3922 365 -27.70(-0.70%)
May 03, 2018 3985 3999 3928 3950 654 -41.99(-1.05%)
May 02, 2018 4034 4076 3992 3992 572 -67.96(-1.67%)
May 01, 2018 4014 4060 3977 4060 238 +52.90(+1.32%)
Apr 30, 2018 4000 4034 3969 4007 234 +7.06(+0.18%)
Apr 27, 2018 4036 4095 3984 4000 197 -14.23(-0.35%)
Apr 26, 2018 3982 4065 3982 4014 229 +29.15(+0.73%)
Apr 25, 2018 4018 4100 3983 3985 253 -24.93(-0.62%)
Apr 24, 2018 4041 4041 4001 4010 278 -11.58(-0.29%)
Apr 23, 2018 4115 4120 4011 4022 382 -71.42(-1.74%)
Apr 20, 2018 4109 4110 4016 4093 228 +43.00(+1.06%)
Apr 19, 2018 4081 4130 4050 4050 258 -50.00(-1.22%)
Apr 18, 2018 4127 4150 4064 4100 520 -26.64(-0.65%)
Apr 17, 2018 4100 4127 4080 4127 559 +36.64(+0.90%)
Apr 16, 2018 4109 4110 4050 4090 439 +1.66(+0.04%)
Apr 13, 2018 4161 4161 4050 4088 212 -36.48(-0.88%)
Apr 12, 2018 4152 4182 4125 4125 295 -40.18(-0.96%)
Apr 11, 2018 4180 4180 4110 4165 210 +14.99(+0.36%)
Apr 10, 2018 4190 4190 4101 4150 357 -14.98(-0.36%)
Apr 09, 2018 4210 4210 4058 4165 435 -20.29(-0.48%)
Apr 06, 2018 4232 4285 4109 4185 358 -63.73(-1.50%)
Apr 05, 2018 4278 4300 4205 4249 352 -15.08(-0.35%)
Apr 04, 2018 4220 4264 4170 4264 209 +63.09(+1.50%)
Apr 03, 2018 4258 4296 4172 4201 399 -23.98(-0.57%)
Apr 02, 2018 4258 4258 4151 4225 591 -40.02(-0.94%)
Mar 29, 2018 4265 4265 4265 0 +75.01(+1.79%)
Mar 28, 2018 4172 4190 4130 4190 428 +6.05(+0.14%)
Mar 27, 2018 4110 4190 4090 4184 223 +75.29(+1.83%)
Mar 26, 2018 4140 4150 4074 4109 262 +5.07(+0.12%)
Mar 23, 2018 4085 4128 4082 4104 401 +18.57(+0.45%)
Mar 22, 2018 4091 4120 4070 4085 278 -14.29(-0.35%)
Mar 21, 2018 4038 4120 4023 4099 244 +49.30(+1.22%)
Mar 20, 2018 4023 4067 4020 4050 134 +36.99(+0.92%)
Mar 19, 2018 4100 4108 4000 4013 359 -107.32(-2.60%)
Mar 16, 2018 4080 4120 4000 4120 1,697 +76.43(+1.89%)
Mar 15, 2018 3987 4057 3987 4044 209 +51.84(+1.30%)
Mar 14, 2018 4062 4075 3992 3992 1,219 -62.91(-1.55%)
Mar 13, 2018 4088 4088 4025 4055 267 -5.03(-0.12%)
Mar 12, 2018 4058 4099 4000 4060 157 +0.01(+0.00%)
Mar 09, 2018 4048 4088 4020 4060 176 +25.09(+0.62%)
Mar 08, 2018 4036 4093 4003 4035 147 -1.85(-0.05%)
Mar 07, 2018 4094 4037 384 +11.73(+0.29%)
Mar 06, 2018 4013 4070 3994 4025 181 +35.02(+0.88%)
Mar 05, 2018 4010 4055 3975 3990 756 -29.26(-0.73%)
Mar 02, 2018 4000 4099 4000 4019 238 -41.65(-1.03%)
Mar 01, 2018 4070 4199 4053 4061 355 +8.91(+0.22%)
Feb 28, 2018 4134 4156 4052 4052 107 -71.14(-1.73%)
Feb 27, 2018 4100 4182 4070 4123 271 +18.14(+0.44%)
Feb 26, 2018 4056 4125 4050 4105 289 +54.97(+1.36%)
Feb 23, 2018 4010 4075 4010 4050 232 +5.06(+0.13%)
Feb 22, 2018 4118 4118 3966 4045 389 -73.93(-1.79%)
Feb 21, 2018 4125 4180 4062 4119 138 -1.10(-0.03%)
Feb 20, 2018 4141 4160 4075 4120 220 -23.89(-0.58%)
Feb 16, 2018 4144 4144 4144 0 +126.52(+3.15%)
Feb 15, 2018 4030 4100 4005 4017 119 +12.37(+0.31%)
Feb 14, 2018 4035 4056 4000 4005 250 -16.24(-0.40%)
Feb 13, 2018 4165 4165 3986 4021 300 -123.76(-2.99%)
Feb 12, 2018 4100 4150 3990 4145 509 +115.00(+2.85%)
Feb 09, 2018 4350 4350 4030 4030 545 -175.00(-4.16%)
Feb 08, 2018 4230 4269 4145 4205 225 -14.98(-0.35%)
Feb 07, 2018 4179 4245 4179 4220 308 +49.98(+1.20%)
Feb 06, 2018 4182 4203 4110 4170 443 -50.24(-1.19%)
Feb 05, 2018 4262 4300 4200 4220 123 -69.55(-1.62%)
Feb 02, 2018 4300 4340 4215 4290 232 +33.78(+0.79%)
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.