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

Sealed Air (NY: SEE )

36.61 -1.25 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 2.841 2.960 2.841 2.948 3,585,066 +0.10(+3.44%)
Oct 30, 2002 2.794 2.868 2.764 2.850 1,731,349 +0.01(+0.41%)
Oct 29, 2002 2.858 2.877 2.737 2.839 1,375,154 -0.05(-1.73%)
Oct 28, 2002 2.791 2.891 2.727 2.889 2,421,914 +0.11(+4.02%)
Oct 25, 2002 2.762 2.794 2.694 2.777 2,313,315 -0.01(-0.48%)
Oct 24, 2002 2.935 2.935 2.762 2.791 4,822,524 -0.10(-3.33%)
Oct 23, 2002 2.819 3.002 2.819 2.887 4,410,211 +0.02(+0.67%)
Oct 22, 2002 2.956 2.956 2.762 2.868 1,705,108 -0.09(-2.99%)
Oct 21, 2002 2.823 2.995 2.767 2.956 1,358,267 +0.13(+4.42%)
Oct 18, 2002 2.829 2.856 2.771 2.831 2,380,345 -0.02(-0.54%)
Oct 17, 2002 2.798 2.848 2.783 2.846 3,149,891 +0.10(+3.79%)
Oct 16, 2002 2.792 2.794 2.714 2.742 1,757,589 -0.06(-2.06%)
Oct 15, 2002 2.783 2.846 2.773 2.800 3,643,783 +0.12(+4.45%)
Oct 14, 2002 2.687 2.752 2.673 2.681 1,378,791 -0.01(-0.43%)
Oct 11, 2002 2.617 2.723 2.602 2.692 2,732,902 +0.16(+6.39%)
Oct 10, 2002 2.554 2.565 2.444 2.531 4,303,171 -0.03(-0.98%)
Oct 09, 2002 2.617 2.669 2.525 2.556 2,181,333 -0.15(-5.68%)
Oct 08, 2002 2.783 2.848 2.579 2.710 1,195,108 -0.05(-1.95%)
Oct 07, 2002 2.964 2.966 2.731 2.764 3,391,770 -0.20(-6.75%)
Oct 04, 2002 3.147 3.175 2.964 2.964 2,677,303 -0.16(-5.23%)
Oct 03, 2002 3.310 3.329 3.089 3.127 4,855,519 -0.21(-6.39%)
Oct 02, 2002 3.422 3.516 3.337 3.341 3,421,648 -0.12(-3.45%)
Oct 01, 2002 3.256 3.460 3.227 3.460 2,346,050 +0.21(+6.45%)
Sep 30, 2002 3.272 3.272 3.177 3.251 2,859,168 -0.09(-2.71%)
Sep 27, 2002 3.416 3.418 3.326 3.341 1,077,676 -0.08(-2.20%)
Sep 26, 2002 3.354 3.424 3.272 3.416 1,929,841 +0.07(+2.19%)
Sep 25, 2002 3.560 3.603 3.224 3.343 3,559,346 -0.10(-3.01%)
Sep 24, 2002 3.021 3.753 2.925 3.447 14,422,366 +0.41(+13.43%)
Sep 23, 2002 2.935 3.066 2.896 3.039 1,824,879 +0.08(+2.87%)
Sep 20, 2002 3.002 3.041 2.908 2.954 2,091,440 -0.04(-1.35%)
Sep 19, 2002 3.062 3.127 2.995 2.995 77,941 -0.11(-3.41%)
Sep 18, 2002 3.079 3.129 3.002 3.100 5,274,067 -0.04(-1.17%)
Sep 17, 2002 3.204 3.233 3.097 3.137 1,309,943 -0.04(-1.15%)
Sep 16, 2002 3.281 3.291 3.150 3.174 1,816,825 -0.13(-3.79%)
Sep 13, 2002 3.108 3.299 3.108 3.299 2,590,268 +0.15(+4.64%)
Sep 12, 2002 3.222 3.293 3.152 3.152 805,399 -0.08(-2.44%)
Sep 11, 2002 3.224 3.310 3.166 3.231 2,771,353 +0.12(+3.90%)
Sep 10, 2002 3.025 3.172 2.993 3.110 3,220,818 +0.11(+3.72%)
Sep 09, 2002 3.018 3.045 2.935 2.998 1,951,924 -0.03(-1.08%)
Sep 06, 2002 2.945 3.031 2.937 3.031 2,928,276 +0.13(+4.65%)
Sep 05, 2002 2.923 2.943 2.846 2.896 2,559,091 -0.03(-0.92%)
Sep 04, 2002 2.864 2.952 2.846 2.923 2,324,486 +0.06(+2.22%)
Sep 03, 2002 2.981 2.981 2.860 2.860 1,329,168 -0.12(-4.07%)
Aug 30, 2002 2.891 3.041 2.887 2.981 983,626 +0.05(+1.84%)
Aug 29, 2002 2.939 2.960 2.898 2.927 1,003,631 -0.01(-0.39%)
Aug 28, 2002 3.021 3.039 2.935 2.939 1,483,493 -0.10(-3.35%)
Aug 27, 2002 3.156 3.200 3.008 3.041 2,477,772 -0.08(-2.59%)
Aug 26, 2002 3.060 3.152 3.045 3.122 1,413,086 +0.08(+2.53%)
Aug 23, 2002 3.016 3.139 3.002 3.045 3,432,560 -0.02(-0.50%)
Aug 22, 2002 3.021 3.118 3.021 3.060 2,776,289 +0.04(+1.27%)
Aug 21, 2002 3.164 3.175 2.925 3.021 3,565,581 -0.09(-3.03%)
Aug 20, 2002 3.083 3.204 3.008 3.116 3,051,944 +0.17(+5.68%)
Aug 16, 2002 2.871 2.973 2.858 2.948 1,843,845 +0.08(+2.68%)
Aug 15, 2002 3.079 3.118 2.810 2.871 6,169,359 -0.18(-5.99%)
Aug 14, 2002 2.918 3.072 2.889 3.054 2,587,930 +0.14(+4.82%)
Aug 13, 2002 2.929 2.991 2.848 2.914 2,350,207 -0.02(-0.53%)
Aug 12, 2002 2.858 2.945 2.839 2.929 1,692,897 +0.05(+1.60%)
Aug 07, 2002 2.977 3.043 2.694 2.883 4,039,208 -0.05(-1.58%)
Aug 06, 2002 2.958 3.021 2.896 2.929 5,251,464 +0.05(+1.67%)
Aug 05, 2002 3.233 3.233 2.866 2.881 6,743,012 -0.36(-11.10%)
Aug 02, 2002 3.368 3.441 3.158 3.241 9,418,497 -0.08(-2.38%)
Aug 01, 2002 3.012 3.666 2.792 3.320 31,933,568 +0.53(+18.88%)
Jul 31, 2002 3.811 3.812 2.558 2.792 51,002,828 -4.20(-60.06%)
Jul 25, 2002 6.803 7.073 6.790 6.992 2,573,381 +0.19(+2.86%)
Jul 24, 2002 6.026 6.803 5.812 6.797 3,459,840 +0.77(+12.74%)
Jul 23, 2002 6.143 6.303 6.020 6.029 1,619,892 -0.11(-1.82%)
Jul 22, 2002 6.382 6.457 6.014 6.141 2,838,383 -0.24(-3.77%)
Jul 19, 2002 6.693 6.765 6.380 6.382 1,888,272 -0.47(-6.91%)
Jul 17, 2002 6.899 7.030 6.769 6.855 751,879 -0.32(-4.48%)
Jul 12, 2002 7.157 7.302 7.103 7.176 929,586 +0.02(+0.27%)
Jul 11, 2002 7.207 7.230 6.982 7.157 1,060,529 -0.08(-1.04%)
Jul 10, 2002 7.573 7.583 7.198 7.232 917,635 -0.26(-3.49%)
Jul 09, 2002 7.608 7.608 7.494 7.494 867,493 -0.11(-1.49%)
Jul 08, 2002 7.746 7.746 7.608 7.608 553,647 -0.14(-1.79%)
Jul 05, 2002 7.442 7.756 7.438 7.746 475,445 +0.31(+4.17%)
Jul 04, 2002 7.486 7.592 7.259 7.436 631,589 +0.00(+0.00%)
Jul 03, 2002 7.486 7.592 7.259 7.436 631,589 -0.02(-0.23%)
Jul 02, 2002 7.715 7.763 7.452 7.454 791,889 -0.26(-3.37%)
Jul 01, 2002 7.775 7.829 7.712 7.713 1,119,505 -0.04(-0.47%)
Jun 28, 2002 7.717 7.821 7.650 7.750 869,571 +0.03(+0.45%)
Jun 27, 2002 7.698 7.737 7.654 7.715 1,756,810 +0.02(+0.22%)
Jun 26, 2002 7.698 7.814 7.596 7.698 1,594,950 -0.08(-0.97%)
Jun 25, 2002 7.817 7.890 7.750 7.773 1,136,132 -0.30(-3.72%)
Jun 21, 2002 8.198 8.260 8.066 8.073 1,089,107 -0.24(-2.89%)
Jun 20, 2002 8.275 8.391 8.237 8.314 767,467 +0.02(+0.28%)
Jun 19, 2002 8.354 8.391 8.266 8.291 1,196,407 -0.06(-0.76%)
Jun 18, 2002 8.372 8.399 8.256 8.354 1,296,433 -0.02(-0.21%)
Jun 17, 2002 8.320 8.420 8.266 8.372 1,067,803 +0.10(+1.21%)
Jun 14, 2002 8.431 8.458 8.208 8.272 1,268,374 -0.11(-1.33%)
Jun 12, 2002 8.289 8.420 8.237 8.383 1,247,589 +0.10(+1.18%)
Jun 11, 2002 8.408 8.439 8.272 8.285 905,165 -0.13(-1.49%)
Jun 10, 2002 8.410 8.458 8.356 8.410 283,968 +0.02(+0.21%)
Jun 07, 2002 8.324 8.420 8.256 8.393 712,388 +0.07(+0.83%)
Jun 06, 2002 8.487 8.497 8.304 8.324 2,125,994 -0.16(-1.93%)
Jun 05, 2002 8.362 8.487 8.349 8.487 2,270,447 -0.13(-1.45%)
May 31, 2002 8.579 8.680 8.579 8.612 658,868 -0.23(-2.61%)
May 28, 2002 8.851 8.949 8.785 8.843 1,309,163 +0.08(+0.94%)
May 27, 2002 8.882 8.930 8.760 8.760 455,440 +0.00(+0.00%)
May 24, 2002 8.882 8.930 8.760 8.760 455,440 -0.10(-1.15%)
May 23, 2002 8.757 8.872 8.699 8.862 958,685 +0.17(+1.93%)
May 22, 2002 8.718 8.807 8.583 8.695 654,711 -0.01(-0.07%)
May 21, 2002 8.757 8.889 8.672 8.701 665,883 -0.04(-0.46%)
May 20, 2002 8.757 8.778 8.699 8.741 638,863 +0.01(+0.13%)
May 17, 2002 8.785 8.795 8.672 8.730 587,162 -0.01(-0.13%)
May 16, 2002 8.795 8.814 8.716 8.741 536,240 -0.09(-1.07%)
May 15, 2002 8.853 8.928 8.689 8.835 1,204,981 +0.06(+0.68%)
May 14, 2002 8.651 8.834 8.631 8.776 1,215,633 +0.20(+2.29%)
May 13, 2002 8.549 8.680 8.537 8.579 855,282 +0.08(+0.93%)
May 10, 2002 8.612 8.660 8.499 8.501 479,082 -0.11(-1.30%)
May 09, 2002 8.576 8.737 8.529 8.612 945,954 +0.04(+0.45%)
May 08, 2002 8.612 8.672 8.556 8.574 605,608 +0.03(+0.32%)
May 07, 2002 8.516 8.662 8.474 8.547 1,171,726 +0.06(+0.68%)
May 06, 2002 8.431 8.562 8.400 8.489 869,052 +0.07(+0.80%)
May 03, 2002 8.481 8.483 8.393 8.422 105,767,136 -0.05(-0.59%)
May 02, 2002 8.372 8.487 8.324 8.472 1,292,276 +0.11(+1.31%)
May 01, 2002 8.601 8.641 8.333 8.362 4,107,017 -0.23(-2.73%)
Apr 30, 2002 8.554 8.720 8.535 8.597 919,194 +0.08(+0.93%)
Apr 29, 2002 8.660 8.660 8.487 8.518 1,572,867 -0.07(-0.85%)
Apr 26, 2002 8.622 8.680 8.545 8.591 851,125 +0.02(+0.20%)
Apr 25, 2002 8.593 8.631 8.420 8.574 987,004 -0.09(-1.02%)
Apr 24, 2002 8.708 8.853 8.583 8.662 1,369,438 +0.03(+0.31%)
Apr 23, 2002 8.622 8.697 8.564 8.635 1,048,318 +0.04(+0.47%)
Apr 22, 2002 8.812 8.822 8.545 8.595 3,745,627 -0.34(-3.85%)
Apr 19, 2002 9.064 9.103 8.901 8.939 864,115 -0.10(-1.07%)
Apr 18, 2002 9.016 9.126 8.991 9.036 1,289,938 -0.05(-0.53%)
Apr 17, 2002 9.132 9.180 9.045 9.084 949,332 -0.03(-0.38%)
Apr 16, 2002 9.093 9.141 9.045 9.118 1,020,259 +0.14(+1.52%)
Apr 15, 2002 9.055 9.070 8.939 8.982 2,395,673 -0.12(-1.33%)
Apr 12, 2002 9.180 9.199 9.005 9.103 478,303 -0.04(-0.42%)
Apr 11, 2002 9.267 9.311 9.084 9.141 1,177,961 -0.12(-1.31%)
Apr 10, 2002 9.132 9.265 9.120 9.263 3,555,708 +0.22(+2.43%)
Apr 09, 2002 9.032 9.238 8.978 9.043 915,817 +0.01(+0.13%)
Apr 08, 2002 8.891 9.074 8.882 9.032 611,583 +0.02(+0.17%)
Apr 05, 2002 8.968 9.139 8.968 9.016 841,772 +0.10(+1.08%)
Apr 04, 2002 8.901 8.945 8.835 8.920 949,851 -0.07(-0.77%)
Apr 03, 2002 9.055 9.086 8.964 8.989 1,534,675 -0.07(-0.79%)
Apr 02, 2002 9.055 9.124 9.047 9.061 1,060,269 -0.00(-0.04%)
Apr 01, 2002 9.059 9.103 8.876 9.064 641,461 +0.00(+0.04%)
Mar 29, 2002 9.084 9.174 9.020 9.061 493,112 +0.00(+0.00%)
Mar 28, 2002 9.084 9.174 9.020 9.061 493,112 -0.01(-0.13%)
Mar 27, 2002 9.045 9.097 8.997 9.072 832,419 +0.06(+0.66%)
Mar 26, 2002 8.910 9.093 8.897 9.012 863,336 +0.08(+0.88%)
Mar 25, 2002 9.032 9.122 8.922 8.934 547,411 -0.08(-0.83%)
Mar 22, 2002 9.093 9.093 8.935 9.009 701,996 -0.10(-1.14%)
Mar 21, 2002 9.180 9.216 9.001 9.113 1,652,367 -0.09(-1.00%)
Mar 20, 2002 9.101 9.238 9.030 9.205 1,605,083 +0.11(+1.16%)
Mar 19, 2002 9.064 9.270 9.063 9.099 1,730,309 +0.04(+0.42%)
Mar 18, 2002 9.045 9.103 8.968 9.061 905,424 +0.02(+0.17%)
Mar 15, 2002 8.947 9.141 8.814 9.045 1,579,881 +0.15(+1.64%)
Mar 14, 2002 8.855 8.926 8.651 8.899 2,358,261 +0.15(+1.74%)
Mar 13, 2002 9.080 9.132 8.656 8.747 4,114,292 -0.33(-3.67%)
Mar 12, 2002 8.987 9.103 8.920 9.080 829,561 +0.08(+0.88%)
Mar 11, 2002 9.084 9.084 8.901 9.001 640,942 -0.07(-0.81%)
Mar 08, 2002 9.209 9.313 9.074 9.074 2,556,493 -0.06(-0.63%)
Mar 07, 2002 9.091 9.253 9.084 9.132 2,342,673 +0.08(+0.83%)
Mar 06, 2002 9.003 9.078 8.949 9.057 3,505,046 +0.10(+1.14%)
Mar 05, 2002 9.036 9.039 8.857 8.955 1,372,036 -0.05(-0.51%)
Mar 04, 2002 8.824 9.018 8.801 9.001 2,152,235 +0.28(+3.15%)
Mar 01, 2002 8.670 8.757 8.603 8.726 723,560 +0.07(+0.80%)
Feb 28, 2002 8.695 8.706 8.583 8.656 5,187,552 +0.07(+0.78%)
Feb 27, 2002 8.524 8.706 8.468 8.589 1,232,261 +0.08(+0.97%)
Feb 26, 2002 8.564 8.564 8.439 8.506 1,938,934 -0.03(-0.36%)
Feb 25, 2002 8.487 8.641 8.420 8.537 1,564,033 +0.07(+0.77%)
Feb 22, 2002 8.441 8.508 8.372 8.472 1,500,641 +0.03(+0.36%)
Feb 21, 2002 8.510 8.564 8.400 8.441 3,152,229 -0.07(-0.81%)
Feb 20, 2002 8.608 8.631 8.495 8.510 2,042,856 -0.10(-1.14%)
Feb 19, 2002 8.660 8.716 8.583 8.608 51,961 -0.16(-1.80%)
Feb 18, 2002 8.805 8.943 8.651 8.766 2,429,708 +0.00(+0.00%)
Feb 15, 2002 8.805 8.943 8.651 8.766 2,424,512 +0.20(+2.31%)
Feb 14, 2002 8.622 8.622 8.468 8.568 1,006,489 -0.05(-0.56%)
Feb 13, 2002 8.516 8.660 8.516 8.616 1,336,183 +0.12(+1.40%)
Feb 12, 2002 8.477 8.578 8.374 8.497 1,498,822 -0.02(-0.27%)
Feb 11, 2002 8.275 8.612 8.256 8.520 4,002,315 +0.46(+5.73%)
Feb 08, 2002 7.744 8.064 7.708 8.058 3,059,478 +0.32(+4.08%)
Feb 07, 2002 7.890 7.931 7.717 7.742 1,172,765 -0.20(-2.47%)
Feb 06, 2002 7.900 7.952 7.862 7.939 2,969,325 +0.07(+0.86%)
Feb 05, 2002 7.794 7.929 7.794 7.871 1,250,447 +0.05(+0.69%)
Feb 04, 2002 7.890 7.898 7.814 7.817 1,957,120 -0.07(-0.93%)
Feb 01, 2002 7.987 8.050 7.814 7.890 2,190,426 -0.10(-1.25%)
Jan 31, 2002 7.871 7.991 7.862 7.991 3,434,119 +0.21(+2.67%)
Jan 30, 2002 7.592 7.842 7.479 7.783 1,982,321 +0.11(+1.40%)
Jan 29, 2002 7.814 7.860 7.592 7.675 1,878,139 -0.09(-1.16%)
Jan 28, 2002 7.679 7.777 7.650 7.765 2,498,297 +0.10(+1.31%)
Jan 25, 2002 7.352 7.717 7.275 7.665 259,806 +0.34(+4.68%)
Jan 24, 2002 7.506 7.515 7.217 7.323 3,139,758 +0.11(+1.47%)
Jan 23, 2002 7.082 7.271 7.073 7.217 1,216,672 +0.10(+1.35%)
Jan 22, 2002 7.227 7.255 7.073 7.121 1,033,509 -0.02(-0.30%)
Jan 21, 2002 7.198 7.236 7.101 7.142 834,757 +0.00(+0.00%)
Jan 18, 2002 7.198 7.236 7.101 7.142 834,757 -0.06(-0.78%)
Jan 17, 2002 7.063 7.227 6.967 7.198 1,598,588 +0.15(+2.19%)
Jan 16, 2002 7.275 7.275 6.986 7.044 3,392,030 -0.21(-2.94%)
Jan 15, 2002 7.406 7.554 7.192 7.257 2,085,205 -0.15(-2.00%)
Jan 14, 2002 7.554 7.571 7.336 7.406 1,403,213 -0.16(-2.11%)
Jan 11, 2002 7.698 7.713 7.477 7.565 1,274,869 -0.07(-0.86%)
Jan 10, 2002 7.785 7.785 7.469 7.631 1,824,359 -0.23(-2.87%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.