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

Processed & Packaged Goods Sector (CIX: MSECTOR342 )

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 (%)
Oct 30, 2009 1187 1195 1165 1169 0 -19.41(-1.63%)
Oct 29, 2009 1177 1192 1171 1189 0 +26.07(+2.24%)
Oct 28, 2009 1167 1179 1159 1163 0 -10.63(-0.91%)
Oct 27, 2009 1173 1184 1161 1173 0 +4.53(+0.39%)
Oct 26, 2009 1179 1192 1163 1169 0 -10.60(-0.90%)
Oct 23, 2009 1178 1182 1173 1179 0 -9.34(-0.79%)
Oct 22, 2009 1188 1194 1174 1189 0 +0.32(+0.03%)
Oct 21, 2009 1189 1206 1182 1188 0 -0.06(-0.01%)
Oct 20, 2009 1185 1194 1183 1188 0 -6.24(-0.52%)
Oct 19, 2009 1191 1203 1186 1195 0 +10.75(+0.91%)
Oct 16, 2009 1179 1190 1174 1184 0 -0.56(-0.05%)
Oct 15, 2009 1169 1187 1168 1184 0 +12.08(+1.03%)
Oct 14, 2009 1168 1178 1162 1172 0 +9.49(+0.82%)
Oct 13, 2009 1164 1170 1158 1163 0 -2.54(-0.22%)
Oct 12, 2009 1170 1175 1157 1165 0 +8.50(+0.73%)
Oct 09, 2009 1150 1161 1142 1157 0 +6.68(+0.58%)
Oct 08, 2009 1152 1158 1139 1150 0 -0.64(-0.06%)
Oct 07, 2009 1145 1156 1142 1151 0 +2.45(+0.21%)
Oct 06, 2009 1145 1156 1140 1148 0 +5.03(+0.44%)
Oct 05, 2009 1137 1148 1128 1143 0 +0.68(+0.06%)
Oct 02, 2009 1125 1149 1123 1143 0 +13.68(+1.21%)
Oct 01, 2009 1136 1141 1123 1129 0 -10.12(-0.89%)
Sep 30, 2009 1137 1145 1123 1139 0 +4.20(+0.37%)
Sep 29, 2009 1137 1146 1126 1135 0 -5.35(-0.47%)
Sep 28, 2009 1128 1144 1125 1140 0 +14.82(+1.32%)
Sep 25, 2009 1124 1134 1119 1126 0 -0.32(-0.03%)
Sep 24, 2009 1131 1138 1120 1126 0 -4.79(-0.42%)
Sep 23, 2009 1130 1144 1125 1131 0 +6.15(+0.55%)
Sep 22, 2009 1132 1136 1118 1124 0 -4.89(-0.43%)
Sep 21, 2009 1126 1138 1120 1129 0 -4.51(-0.40%)
Sep 18, 2009 1122 1138 1118 1134 0 +16.40(+1.47%)
Sep 17, 2009 1113 1123 1108 1117 0 +10.15(+0.92%)
Sep 16, 2009 1109 1120 1102 1107 0 -5.13(-0.46%)
Sep 15, 2009 1114 1119 1103 1112 0 -4.43(-0.40%)
Sep 14, 2009 1108 1121 1105 1117 0 +5.23(+0.47%)
Sep 11, 2009 1105 1118 1099 1112 0 +4.26(+0.38%)
Sep 10, 2009 1101 1111 1095 1107 0 +1.56(+0.14%)
Sep 09, 2009 1104 1112 1098 1106 0 -1.18(-0.11%)
Sep 08, 2009 1094 1111 1089 1107 0 +21.23(+1.96%)
Sep 04, 2009 1086 1086 1086 0 +9.49(+0.88%)
Sep 03, 2009 1075 1080 1065 1076 0 -1.00(-0.09%)
Sep 02, 2009 1073 1083 1067 1077 0 +1.12(+0.10%)
Sep 01, 2009 1085 1098 1072 1076 0 -14.08(-1.29%)
Aug 31, 2009 1083 1095 1080 1090 0 +0.84(+0.08%)
Aug 28, 2009 1100 1105 1085 1089 0 -7.00(-0.64%)
Aug 27, 2009 1094 1102 1086 1096 0 -0.31(-0.03%)
Aug 26, 2009 1093 1104 1088 1097 0 +3.25(+0.30%)
Aug 25, 2009 1095 1105 1088 1093 0 -0.76(-0.07%)
Aug 24, 2009 1098 1103 1088 1094 0 -6.97(-0.63%)
Aug 21, 2009 1093 1109 1087 1101 0 +16.89(+1.56%)
Aug 20, 2009 1073 1089 1070 1084 0 +6.38(+0.59%)
Aug 19, 2009 1063 1083 1060 1078 0 +9.15(+0.86%)
Aug 18, 2009 1062 1076 1058 1069 0 +4.34(+0.41%)
Aug 17, 2009 1065 1074 1057 1064 0 -17.00(-1.57%)
Aug 14, 2009 1082 1089 1072 1081 0 +1.13(+0.10%)
Aug 13, 2009 1086 1089 1071 1080 0 -1.01(-0.09%)
Aug 12, 2009 1077 1096 1070 1081 0 +2.32(+0.22%)
Aug 11, 2009 1078 1088 1073 1079 0 -2.50(-0.23%)
Aug 10, 2009 1081 1089 1073 1082 0 -8.67(-0.80%)
Aug 07, 2009 1096 1102 1084 1090 0 -0.76(-0.07%)
Aug 06, 2009 1106 1112 1084 1091 0 +6.91(+0.64%)
Aug 05, 2009 1094 1100 1079 1084 0 -7.64(-0.70%)
Aug 04, 2009 1084 1102 1076 1092 0 +15.69(+1.46%)
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.