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 (%)
Oct 29, 2021 3932 3980 3850 3850 940 -87.37(-2.22%)
Oct 28, 2021 3900 3990 3850 3937 852 +53.44(+1.38%)
Oct 27, 2021 3970 4000 3866 3884 1,063 -85.00(-2.14%)
Oct 26, 2021 4035 3939 3969 896 -66.21(-1.64%)
Oct 25, 2021 4123 4150 4034 4035 488 -90.87(-2.20%)
Oct 22, 2021 4145 4176 4085 4126 501 +7.02(+0.17%)
Oct 21, 2021 4222 4222 4103 4119 437 -76.01(-1.81%)
Oct 20, 2021 4218 4267 4160 4195 487 -24.97(-0.59%)
Oct 19, 2021 4193 4226 4164 4220 446 +37.99(+0.91%)
Oct 18, 2021 4101 4200 4082 4182 574 +51.97(+1.26%)
Oct 15, 2021 4114 4214 4082 4130 750 -48.99(-1.17%)
Oct 14, 2021 4300 4342 4176 4179 632 -100.39(-2.35%)
Oct 13, 2021 4171 4295 4132 4279 626 +112.42(+2.70%)
Oct 12, 2021 4149 4400 4114 4167 1,949 +52.47(+1.28%)
Oct 11, 2021 4190 4250 4115 4115 574 -100.47(-2.38%)
Oct 08, 2021 4208 4250 4150 4215 313 -1.31(-0.03%)
Oct 07, 2021 4155 4245 4085 4216 1,129 +61.30(+1.48%)
Oct 06, 2021 4102 4169 4044 4155 1,026 +57.01(+1.39%)
Oct 05, 2021 4074 4104 4017 4098 429 +16.38(+0.40%)
Oct 04, 2021 4084 4085 3978 4082 689 -2.08(-0.05%)
Oct 01, 2021 4107 4109 4005 4084 448 -16.30(-0.40%)
Sep 30, 2021 4138 4144 4042 4100 455 -30.00(-0.73%)
Sep 29, 2021 4000 4139 3972 4130 378 +139.98(+3.51%)
Sep 28, 2021 4086 4104 3942 3990 781 -95.21(-2.33%)
Sep 27, 2021 4093 4169 4027 4085 587 +15.01(+0.37%)
Sep 24, 2021 4052 4090 4003 4070 788 +40.00(+0.99%)
Sep 23, 2021 4029 4120 3981 4030 706 +21.46(+0.54%)
Sep 22, 2021 4023 4098 3969 4009 648 -2.21(-0.06%)
Sep 21, 2021 3999 4020 3925 4011 535 +11.99(+0.30%)
Sep 20, 2021 4006 4068 3911 3999 485 -80.02(-1.96%)
Sep 17, 2021 3943 4097 3887 4079 1,737 +103.93(+2.61%)
Sep 16, 2021 3973 4000 3919 3975 748 -6.65(-0.17%)
Sep 15, 2021 4015 4025 3932 3982 551 -31.72(-0.79%)
Sep 14, 2021 4049 4049 4049 4013 444 -25.96(-0.64%)
Sep 13, 2021 4056 4069 3960 4039 593 +47.80(+1.20%)
Sep 10, 2021 4068 4076 3978 3992 937 -60.97(-1.50%)
Sep 09, 2021 4128 4128 4053 4053 342 -76.01(-1.84%)
Sep 08, 2021 4142 4167 4065 4129 1,114 +2.14(+0.05%)
Sep 07, 2021 4194 4194 4064 4126 815 -37.10(-0.89%)
Sep 03, 2021 4183 4192 4095 4164 712 +19.85(+0.48%)
Sep 02, 2021 4237 4237 4144 4144 981 -56.32(-1.34%)
Sep 01, 2021 4254 4265 4196 4200 698 -54.60(-1.28%)
Aug 31, 2021 4190 4255 4142 4255 1,321 +64.32(+1.53%)
Aug 30, 2021 4116 4246 4055 4190 772 +117.50(+2.89%)
Aug 27, 2021 4070 4181 4044 4073 642 +16.59(+0.41%)
Aug 26, 2021 4115 4115 4031 4056 463 -21.81(-0.53%)
Aug 25, 2021 4073 4150 4023 4078 570 -35.98(-0.87%)
Aug 24, 2021 4043 4122 4043 4114 440 +83.07(+2.06%)
Aug 23, 2021 4090 4090 4023 4031 425 +28.89(+0.72%)
Aug 20, 2021 4085 4151 4000 4002 292 -75.71(-1.86%)
Aug 19, 2021 4005 4099 4000 4078 345 +23.18(+0.57%)
Aug 18, 2021 4164 4177 4031 4055 784 -79.04(-1.91%)
Aug 17, 2021 4161 4248 4107 4134 1,073 -21.41(-0.52%)
Aug 16, 2021 4270 4315 4120 4155 937 -92.00(-2.17%)
Aug 13, 2021 4184 4248 4157 4247 564 +96.47(+2.32%)
Aug 12, 2021 4152 4261 4115 4151 694 -4.01(-0.10%)
Aug 11, 2021 4160 4175 4092 4155 416 -2.46(-0.06%)
Aug 10, 2021 4059 4175 4050 4157 700 +101.00(+2.49%)
Aug 09, 2021 4000 4084 3965 4056 927 +95.01(+2.40%)
Aug 06, 2021 3919 3963 3837 3961 525 +68.00(+1.75%)
Aug 05, 2021 3899 3930 3822 3893 857 +24.70(+0.64%)
Aug 04, 2021 3830 3899 3792 3868 1,109 +47.63(+1.25%)
Aug 03, 2021 4032 4055 3803 3821 1,173 -214.34(-5.31%)
Aug 02, 2021 4190 4200 3982 4035 871 -75.00(-1.82%)
Jul 30, 2021 4199 4200 4095 4110 1,200 -30.05(-0.73%)
Jul 29, 2021 4390 4390 4047 4140 1,813 +208.02(+5.29%)
Jul 28, 2021 3978 3981 3923 3932 1,009 -45.79(-1.15%)
Jul 27, 2021 3965 3981 3932 3978 353 +33.88(+0.86%)
Jul 26, 2021 3940 3982 3893 3944 1,171 +6.94(+0.18%)
Jul 23, 2021 3933 3940 3879 3937 746 +24.60(+0.63%)
Jul 22, 2021 3931 3935 3870 3912 399 +19.92(+0.51%)
Jul 21, 2021 3917 3947 3866 3892 425 +10.83(+0.28%)
Jul 20, 2021 3901 3947 3875 3882 780 -13.59(-0.35%)
Jul 19, 2021 3933 3949 3851 3895 552 -34.77(-0.88%)
Jul 16, 2021 3926 3949 3838 3930 755 +23.73(+0.61%)
Jul 15, 2021 3828 3928 3800 3906 820 +101.39(+2.66%)
Jul 14, 2021 3779 3843 3741 3805 542 +25.89(+0.69%)
Jul 13, 2021 3866 3868 3750 3779 798 -88.20(-2.28%)
Jul 12, 2021 3900 3970 3831 3867 2,276 -81.65(-2.07%)
Jul 09, 2021 4175 4175 3891 3949 2,445 -241.10(-5.75%)
Jul 08, 2021 3909 4200 3810 4190 2,060 +276.98(+7.08%)
Jul 07, 2021 4050 4050 3901 3913 657 -111.65(-2.77%)
Jul 06, 2021 3990 4065 3980 4025 1,120 +54.69(+1.38%)
Jul 02, 2021 4029 4050 3926 3970 1,139 -30.06(-0.75%)
Jul 01, 2021 3910 4069 3865 4000 1,137 +131.26(+3.39%)
Jun 30, 2021 3870 3928 3840 3869 927 -4.60(-0.12%)
Jun 29, 2021 3989 4000 3850 3873 1,003 -83.53(-2.11%)
Jun 28, 2021 4129 4190 3944 3957 1,978 -186.60(-4.50%)
Jun 25, 2021 3842 4143 3782 4143 3,062 +318.47(+8.33%)
Jun 24, 2021 3744 3838 3744 3825 645 +73.40(+1.96%)
Jun 23, 2021 3804 3825 3740 3752 746 -30.67(-0.81%)
Jun 22, 2021 3827 3882 3777 3782 701 -43.81(-1.15%)
Jun 21, 2021 3811 3868 3750 3826 780 +7.07(+0.19%)
Jun 18, 2021 3785 3880 3760 3819 1,111 +28.62(+0.76%)
Jun 17, 2021 3810 3859 3772 3790 600 -18.28(-0.48%)
Jun 16, 2021 3828 3859 3774 3809 587 -26.01(-0.68%)
Jun 15, 2021 3806 3835 3765 3835 492 +29.17(+0.77%)
Jun 14, 2021 3772 3807 3765 3806 1,061 +34.51(+0.92%)
Jun 11, 2021 3760 3771 3695 3771 828 +38.80(+1.04%)
Jun 10, 2021 3740 3772 3720 3732 404 -2.82(-0.08%)
Jun 09, 2021 3771 3772 3707 3735 725 -27.45(-0.73%)
Jun 08, 2021 3750 3772 3709 3762 494 +16.46(+0.44%)
Jun 07, 2021 3760 3772 3713 3746 710 -12.95(-0.34%)
Jun 04, 2021 3772 3772 3717 3759 348 -3.05(-0.08%)
Jun 03, 2021 3770 3770 3661 3762 569 +32.81(+0.88%)
Jun 02, 2021 3741 3772 3658 3729 838 +2.37(+0.06%)
Jun 01, 2021 3700 3773 3643 3727 561 +61.82(+1.69%)
May 28, 2021 3622 3665 3576 3665 857 +61.10(+1.70%)
May 27, 2021 3660 3675 3595 3604 684 -4.10(-0.11%)
May 26, 2021 3683 3710 3608 3608 487 -40.26(-1.10%)
May 25, 2021 3678 3732 3646 3648 623 -28.50(-0.78%)
May 24, 2021 3700 3764 3664 3677 498 -0.62(-0.02%)
May 21, 2021 3770 3775 3677 3677 418 -52.62(-1.41%)
May 20, 2021 3785 3791 3693 3730 320 -10.00(-0.27%)
May 19, 2021 3786 3798 3671 3740 909 -30.64(-0.81%)
May 18, 2021 3757 3780 3732 3771 591 +12.64(+0.34%)
May 17, 2021 3728 3765 3710 3758 409 +28.00(+0.75%)
May 14, 2021 3735 3765 3727 3730 541 +0.00(+0.00%)
May 13, 2021 3710 3768 3709 3730 661 +20.23(+0.55%)
May 12, 2021 3710 3774 3685 3710 628 -15.31(-0.41%)
May 11, 2021 3764 3795 3704 3725 942 -62.17(-1.64%)
May 10, 2021 3785 3794 3739 3787 608 +50.37(+1.35%)
May 07, 2021 3713 3772 3700 3737 533 -48.83(-1.29%)
May 06, 2021 3700 3800 3695 3786 1,486 +85.71(+2.32%)
May 05, 2021 3743 3743 3692 3700 644 -22.81(-0.61%)
May 04, 2021 3710 3732 3632 3723 677 +28.88(+0.78%)
May 03, 2021 3580 3756 3549 3694 1,040 +115.94(+3.24%)
Apr 30, 2021 3564 3580 3535 3578 600 +6.13(+0.17%)
Apr 29, 2021 3628 3630 3570 3572 663 -26.07(-0.72%)
Apr 28, 2021 3612 3649 3570 3598 497 -1.90(-0.05%)
Apr 27, 2021 3570 3652 3550 3600 840 -2.31(-0.06%)
Apr 26, 2021 3730 3737 3551 3602 647 -78.86(-2.14%)
Apr 23, 2021 3700 3747 3625 3681 700 -2.70(-0.07%)
Apr 22, 2021 3733 3750 3616 3684 1,468 -36.30(-0.98%)
Apr 21, 2021 3748 3765 3654 3720 1,647 -27.99(-0.75%)
Apr 20, 2021 3773 3785 3708 3748 1,091 -13.11(-0.35%)
Apr 19, 2021 3755 3784 3720 3761 652 -7.82(-0.21%)
Apr 16, 2021 3734 3785 3700 3769 1,700 +43.37(+1.16%)
Apr 15, 2021 3696 3807 3676 3726 675 -10.67(-0.29%)
Apr 14, 2021 3778 3789 3660 3736 1,242 -28.27(-0.75%)
Apr 13, 2021 3779 3803 3727 3764 785 -35.50(-0.93%)
Apr 12, 2021 3860 3863 3750 3800 813 -38.36(-1.00%)
Apr 09, 2021 3751 3870 3751 3838 1,300 +47.09(+1.24%)
Apr 08, 2021 3794 3855 3754 3791 1,661 -11.47(-0.30%)
Apr 07, 2021 3818 3830 3704 3803 678 +29.85(+0.79%)
Apr 06, 2021 3713 3774 3682 3773 586 +40.83(+1.09%)
Apr 05, 2021 3609 3808 3609 3732 933 -77.95(-2.05%)
Apr 01, 2021 3680 3868 3656 3810 1,000 +120.01(+3.25%)
Mar 31, 2021 3639 3855 3615 3690 1,401 +73.29(+2.03%)
Mar 30, 2021 3600 3684 3600 3617 432 -34.32(-0.94%)
Mar 29, 2021 3642 3698 3581 3651 411 +43.41(+1.20%)
Mar 26, 2021 3574 3639 3550 3608 300 +17.62(+0.49%)
Mar 25, 2021 3616 3627 3566 3590 386 -22.01(-0.61%)
Mar 24, 2021 3680 3700 3612 3612 590 -37.99(-1.04%)
Mar 23, 2021 3700 3800 3612 3650 832 -77.02(-2.07%)
Mar 22, 2021 3801 3870 3708 3727 709 -57.80(-1.53%)
Mar 19, 2021 3675 3940 3653 3785 2,900 +84.81(+2.29%)
Mar 18, 2021 3755 3759 3675 3700 464 -31.43(-0.84%)
Mar 17, 2021 3697 3751 3665 3731 1,263 -15.69(-0.42%)
Mar 16, 2021 3816 3868 3673 3747 1,268 -22.96(-0.61%)
Mar 15, 2021 3737 3770 3655 3770 1,273 +21.33(+0.57%)
Mar 12, 2021 3747 3767 3608 3749 1,000 +3.12(+0.08%)
Mar 11, 2021 3930 3930 3712 3746 592 -106.54(-2.77%)
Mar 10, 2021 3868 3945 3713 3852 1,770 -7.56(-0.20%)
Mar 09, 2021 3681 3868 3615 3860 2,316 +178.73(+4.86%)
Mar 08, 2021 3475 3681 3400 3681 1,477 +229.54(+6.65%)
Mar 05, 2021 3352 3451 3255 3451 1,700 +107.61(+3.22%)
Mar 04, 2021 3261 3344 3210 3344 1,649 +80.14(+2.46%)
Mar 03, 2021 3213 3290 3186 3264 1,231 +52.71(+1.64%)
Mar 02, 2021 3235 3299 3160 3211 709 -49.01(-1.50%)
Mar 01, 2021 3320 3348 3221 3260 1,205 -53.13(-1.60%)
Feb 26, 2021 3234 3325 3200 3313 1,400 +37.89(+1.16%)
Feb 25, 2021 3210 3286 3190 3275 2,958 +51.10(+1.58%)
Feb 24, 2021 3180 3266 3110 3224 1,103 +51.45(+1.62%)
Feb 23, 2021 3160 3181 3125 3173 1,806 +22.69(+0.72%)
Feb 22, 2021 3110 3160 3099 3150 1,714 +39.95(+1.28%)
Feb 19, 2021 3178 3217 3105 3110 2,100 -61.16(-1.93%)
Feb 18, 2021 3175 3250 3138 3171 955 -13.82(-0.43%)
Feb 17, 2021 3191 3192 3150 3185 626 +19.95(+0.63%)
Feb 16, 2021 3165 3201 3130 3165 868 -0.06(-0.00%)
Feb 12, 2021 3182 3220 3150 3165 600 -10.86(-0.34%)
Feb 11, 2021 3215 3250 3169 3176 959 -36.24(-1.13%)
Feb 10, 2021 3195 3238 3177 3212 405 -7.75(-0.24%)
Feb 09, 2021 3211 3248 3180 3220 374 -30.00(-0.92%)
Feb 08, 2021 3231 3250 3174 3250 882 +40.00(+1.25%)
Feb 05, 2021 3172 3243 3172 3210 700 +53.37(+1.69%)
Feb 04, 2021 3185 3230 3157 3157 658 -61.29(-1.90%)
Feb 03, 2021 3228 3243 3180 3218 546 -12.19(-0.38%)
Feb 02, 2021 3178 3256 3139 3230 1,202 +70.11(+2.22%)
Feb 01, 2021 3192 3197 3122 3160 520 +13.79(+0.44%)
Jan 29, 2021 3131 3177 3131 3146 600 -7.14(-0.23%)
Jan 28, 2021 3182 3197 3105 3153 1,428 +2.35(+0.07%)
Jan 27, 2021 3138 3195 3135 3151 712 -45.00(-1.41%)
Jan 26, 2021 3133 3197 3133 3196 582 +65.98(+2.11%)
Jan 25, 2021 3107 3181 3107 3130 997 +6.02(+0.19%)
Jan 22, 2021 3149 3169 3105 3124 400 -16.10(-0.51%)
Jan 21, 2021 3115 3197 3107 3140 1,133 -4.90(-0.16%)
Jan 20, 2021 3176 3200 3107 3145 1,289 -31.00(-0.98%)
Jan 19, 2021 3282 3322 3127 3176 1,375 -146.02(-4.40%)
Jan 15, 2021 3299 3322 3240 3322 1,200 +70.02(+2.15%)
Jan 14, 2021 3300 3300 3226 3252 988 -27.94(-0.85%)
Jan 13, 2021 3200 3294 3200 3280 1,068 +9.94(+0.30%)
Jan 12, 2021 3232 3280 3230 3270 980 +18.80(+0.58%)
Jan 11, 2021 3184 3261 3118 3251 1,458 +101.68(+3.23%)
Jan 08, 2021 3140 3215 3112 3150 1,500 +9.52(+0.30%)
Jan 07, 2021 3175 3197 3091 3140 1,391 -15.01(-0.48%)
Jan 06, 2021 3163 3225 3009 3155 1,576 -1.99(-0.06%)
Jan 05, 2021 3060 3178 3060 3157 1,376 +37.45(+1.20%)
Jan 04, 2021 3069 3125 3002 3120 1,650 +88.55(+2.92%)
Dec 31, 2020 3031 3031 3031 955 -68.99(-2.23%)
Dec 30, 2020 3150 3150 3052 3100 955 -29.67(-0.95%)
Dec 29, 2020 3145 3148 3076 3130 549 -5.34(-0.17%)
Dec 28, 2020 3110 3148 3089 3135 1,063 +28.01(+0.90%)
Dec 24, 2020 3078 3132 3070 3107 300 -14.01(-0.45%)
Dec 23, 2020 3145 3156 3085 3121 947 +2.75(+0.09%)
Dec 22, 2020 3130 3130 3045 3118 1,248 -37.44(-1.19%)
Dec 21, 2020 3145 3156 3043 3156 1,098 -0.37(-0.01%)
Dec 18, 2020 3174 3177 2870 3156 5,700 -20.78(-0.65%)
Dec 17, 2020 3150 3200 3110 3177 813 +23.74(+0.75%)
Dec 16, 2020 3272 3272 3138 3153 1,333 -61.91(-1.93%)
Dec 15, 2020 3297 3297 3190 3215 819 -75.40(-2.29%)
Dec 14, 2020 3251 3338 3220 3290 1,171 -35.63(-1.07%)
Dec 11, 2020 3240 3326 3240 3326 800 +46.05(+1.40%)
Dec 10, 2020 3329 3345 3213 3280 900 -30.99(-0.94%)
Dec 09, 2020 3280 3350 3253 3311 865 +11.97(+0.36%)
Dec 08, 2020 3298 3300 3250 3299 615 +0.01(+0.00%)
Dec 07, 2020 3260 3299 3202 3299 1,209 +92.78(+2.89%)
Dec 04, 2020 3259 3259 3205 3206 1,100 -18.78(-0.58%)
Dec 03, 2020 3150 3275 3150 3225 1,890 +70.28(+2.23%)
Dec 02, 2020 3180 3245 3155 3155 2,448 -70.07(-2.17%)
Dec 01, 2020 3230 3299 3170 3225 2,317 +22.06(+0.69%)
Nov 30, 2020 3325 3325 3187 3203 1,835 -97.37(-2.95%)
Nov 27, 2020 3246 3307 3233 3300 300 +5.76(+0.17%)
Nov 25, 2020 3358 3358 3240 3294 1,000 -28.88(-0.87%)
Nov 24, 2020 3245 3323 3230 3323 928 +83.22(+2.57%)
Nov 23, 2020 3365 3365 3226 3240 964 -135.38(-4.01%)
Nov 20, 2020 3329 3375 3260 3375 400 +46.39(+1.39%)
Nov 19, 2020 3300 3333 3202 3329 881 +20.00(+0.60%)
Nov 18, 2020 3289 3365 3273 3309 738 +38.59(+1.18%)
Nov 17, 2020 3229 3290 3122 3270 1,417 +78.74(+2.47%)
Nov 16, 2020 3275 3346 3173 3192 2,489 -61.48(-1.89%)
Nov 13, 2020 3379 3388 3253 3253 1,200 -105.52(-3.14%)
Nov 12, 2020 3399 3399 3304 3359 1,312 -16.34(-0.48%)
Nov 11, 2020 3359 3412 3336 3375 1,612 +15.00(+0.45%)
Nov 10, 2020 3354 3399 3300 3360 1,831 +15.10(+0.45%)
Nov 09, 2020 3434 3516 3333 3345 2,306 +18.80(+0.57%)
Nov 06, 2020 3206 3435 3188 3326 3,600 -213.90(-6.04%)
Nov 05, 2020 3513 3592 3406 3540 1,283 +27.20(+0.77%)
Nov 04, 2020 3530 3532 3450 3513 602 -7.20(-0.20%)
Nov 03, 2020 3452 3527 3421 3520 677 +56.94(+1.64%)
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.