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 31, 2018 1946 1950 1913 1927 0 -34.56(-1.76%)
Oct 30, 2018 1941 1966 1932 1961 0 +22.84(+1.18%)
Oct 29, 2018 1928 1954 1918 1939 0 +16.63(+0.87%)
Oct 26, 2018 1943 1948 1905 1922 0 -34.58(-1.77%)
Oct 24, 2018 1947 1980 1936 1957 0 +8.93(+0.46%)
Oct 23, 2018 1936 1956 1918 1948 0 +17.45(+0.90%)
Oct 22, 2018 1949 1958 1922 1930 0 -10.49(-0.54%)
Oct 19, 2018 1927 1950 1920 1941 0 +54.02(+2.86%)
Oct 18, 2018 1896 1912 1880 1887 0 -20.75(-1.09%)
Oct 17, 2018 1901 1918 1888 1907 0 -6.14(-0.32%)
Oct 16, 2018 1905 1922 1896 1914 0 +27.56(+1.46%)
Oct 15, 2018 1869 1899 1868 1886 0 +18.51(+0.99%)
Oct 12, 2018 1867 1875 1851 1867 0 +7.67(+0.41%)
Oct 11, 2018 1902 1906 1853 1860 0 -36.99(-1.95%)
Oct 10, 2018 1908 1928 1893 1897 0 -10.32(-0.54%)
Oct 09, 2018 1907 1921 1894 1907 0 -5.04(-0.26%)
Oct 08, 2018 1888 1916 1886 1912 0 +16.98(+0.90%)
Oct 05, 2018 1888 1902 1885 1895 0 -0.16(-0.01%)
Oct 04, 2018 1899 1907 1879 1895 0 -24.70(-1.29%)
Oct 03, 2018 1937 1947 1916 1920 0 -9.17(-0.48%)
Oct 02, 2018 1932 1949 1914 1929 0 -18.58(-0.95%)
Oct 01, 2018 1959 1964 1943 1948 0 -3.28(-0.17%)
Sep 28, 2018 1949 1959 1939 1951 0 +1.58(+0.08%)
Sep 27, 2018 1961 1974 1944 1950 0 -13.96(-0.71%)
Sep 26, 2018 1966 1981 1958 1963 0 +0.70(+0.04%)
Sep 25, 2018 1974 1979 1960 1963 0 -8.78(-0.45%)
Sep 24, 2018 1991 1998 1969 1972 0 -32.14(-1.60%)
Sep 21, 2018 2000 2013 1994 2004 0 -1.75(-0.09%)
Sep 20, 2018 1988 2009 1983 2005 0 +33.42(+1.69%)
Sep 19, 2018 1977 1984 1964 1972 0 -25.33(-1.27%)
Sep 18, 2018 2016 2021 1989 1997 0 -22.64(-1.12%)
Sep 17, 2018 2015 2024 2008 2020 0 +5.87(+0.29%)
Sep 14, 2018 2019 2022 2002 2014 0 -7.31(-0.36%)
Sep 13, 2018 2017 2027 2006 2021 0 +4.71(+0.23%)
Sep 12, 2018 2000 2023 1996 2017 0 +15.45(+0.77%)
Sep 11, 2018 1991 2009 1983 2001 0 +1.37(+0.07%)
Sep 10, 2018 1995 2008 1990 2000 0 +19.88(+1.00%)
Sep 07, 2018 1974 1990 1963 1980 0 +0.21(+0.01%)
Sep 06, 2018 1968 1987 1959 1980 0 -4.62(-0.23%)
Sep 05, 2018 1967 1992 1963 1984 0 +5.00(+0.25%)
Sep 04, 2018 1982 1991 1971 1979 0 -22.76(-1.14%)
Aug 31, 2018 2002 2002 2002 2002 0 -6.65(-0.33%)
Aug 30, 2018 2010 2019 2000 2009 0 -7.61(-0.38%)
Aug 29, 2018 2011 2021 2007 2016 0 +9.24(+0.46%)
Aug 28, 2018 2021 2026 2003 2007 0 -11.34(-0.56%)
Aug 27, 2018 2017 2026 2007 2019 0 +9.26(+0.46%)
Aug 24, 2018 2002 2016 1998 2009 0 +11.44(+0.57%)
Aug 23, 2018 2006 2011 1991 1998 0 -11.99(-0.60%)
Aug 22, 2018 2022 2025 2003 2010 0 -7.12(-0.35%)
Aug 21, 2018 2035 2038 2009 2017 0 -12.43(-0.61%)
Aug 20, 2018 2026 2041 2022 2029 0 +7.76(+0.38%)
Aug 17, 2018 2003 2025 2001 2022 0 +14.42(+0.72%)
Aug 16, 2018 1999 2018 1995 2007 0 +9.85(+0.49%)
Aug 15, 2018 1981 2001 1974 1997 0 +2.38(+0.12%)
Aug 14, 2018 1988 2002 1982 1995 0 +6.42(+0.32%)
Aug 13, 2018 1988 1993 1974 1989 0 +5.10(+0.26%)
Aug 10, 2018 1992 2001 1976 1983 0 -27.19(-1.35%)
Aug 09, 2018 2020 2023 2004 2011 0 -2.73(-0.14%)
Aug 08, 2018 2026 2030 2009 2013 0 -9.79(-0.48%)
Aug 07, 2018 2041 2042 2014 2023 0 -15.42(-0.76%)
Aug 06, 2018 2041 2053 2032 2039 0 +3.85(+0.19%)
Aug 03, 2018 2015 2049 2009 2035 0 +20.52(+1.02%)
Aug 02, 2018 1995 2017 1986 2014 0 +7.86(+0.39%)
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.