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 (%)
Nov 30, 2012 1345 1349 1333 1339 0 -4.56(-0.34%)
Nov 29, 2012 1344 1351 1338 1344 0 +4.87(+0.36%)
Nov 28, 2012 1332 1343 1328 1339 0 +11.64(+0.88%)
Nov 27, 2012 1326 1337 1322 1328 0 +7.44(+0.56%)
Nov 26, 2012 1319 1323 1314 1320 0 -1.00(-0.08%)
Nov 24, 2012 1313 1323 1311 1321 0 +0.00(+0.00%)
Nov 23, 2012 1313 1323 1311 1321 0 +18.68(+1.43%)
Nov 21, 2012 1302 1302 1302 0 +2.70(+0.21%)
Nov 20, 2012 1297 1305 1290 1300 0 +4.28(+0.33%)
Nov 19, 2012 1286 1298 1283 1295 0 +18.15(+1.42%)
Nov 16, 2012 1274 1281 1264 1277 0 +0.70(+0.05%)
Nov 15, 2012 1275 1283 1269 1277 0 -3.85(-0.30%)
Nov 14, 2012 1288 1294 1277 1280 0 -7.49(-0.58%)
Nov 13, 2012 1279 1297 1277 1288 0 +6.51(+0.51%)
Nov 12, 2012 1281 1287 1277 1281 0 +1.78(+0.14%)
Nov 09, 2012 1276 1287 1274 1280 0 -0.49(-0.04%)
Nov 08, 2012 1284 1292 1276 1280 0 -7.19(-0.56%)
Nov 07, 2012 1291 1295 1279 1287 0 -15.14(-1.16%)
Nov 06, 2012 1296 1307 1293 1302 0 +8.73(+0.67%)
Nov 05, 2012 1288 1297 1285 1294 0 -0.90(-0.07%)
Nov 02, 2012 1299 1308 1292 1295 0 -6.74(-0.52%)
Nov 01, 2012 1296 1307 1293 1301 0 +6.47(+0.50%)
Oct 31, 2012 1295 1305 1289 1295 0 +4.41(+0.34%)
Oct 26, 2012 1290 1290 1290 0 -0.27(-0.02%)
Oct 25, 2012 1297 1302 1284 1291 0 +20.38(+1.60%)
Oct 24, 2012 1277 1282 1267 1270 0 -0.68(-0.05%)
Oct 23, 2012 1276 1279 1265 1271 0 -25.24(-1.95%)
Oct 19, 2012 1311 1313 1293 1296 0 -16.38(-1.25%)
Oct 18, 2012 1304 1316 1301 1313 0 -0.15(-0.01%)
Oct 17, 2012 1307 1319 1303 1313 0 +6.81(+0.52%)
Oct 16, 2012 1307 1312 1301 1306 0 +9.16(+0.71%)
Oct 15, 2012 1296 1301 1289 1297 0 +7.72(+0.60%)
Oct 12, 2012 1293 1299 1286 1289 0 +2.55(+0.20%)
Oct 11, 2012 1294 1297 1284 1287 0 +0.20(+0.02%)
Oct 10, 2012 1293 1299 1283 1286 0 -5.84(-0.45%)
Oct 09, 2012 1301 1304 1291 1292 0 -13.28(-1.02%)
Oct 08, 2012 1301 1309 1298 1306 0 -0.60(-0.05%)
Oct 06, 2012 1308 1313 1302 1306 0 +0.00(+0.00%)
Oct 05, 2012 1307 1313 1302 1306 0 +4.53(+0.35%)
Oct 04, 2012 1298 1304 1295 1302 0 +8.20(+0.63%)
Oct 03, 2012 1294 1299 1289 1293 0 +0.78(+0.06%)
Oct 02, 2012 1293 1299 1286 1293 0 +1.50(+0.12%)
Oct 01, 2012 1291 1299 1286 1291 0 +3.99(+0.31%)
Sep 28, 2012 1292 1296 1279 1287 0 -6.98(-0.54%)
Sep 27, 2012 1290 1299 1285 1294 0 +4.27(+0.33%)
Sep 26, 2012 1292 1297 1287 1290 0 -3.15(-0.24%)
Sep 25, 2012 1302 1307 1291 1293 0 -6.66(-0.51%)
Sep 24, 2012 1297 1304 1293 1300 0 +0.23(+0.02%)
Sep 21, 2012 1309 1311 1297 1299 0 -5.61(-0.43%)
Sep 20, 2012 1299 1312 1298 1305 0 +2.48(+0.19%)
Sep 19, 2012 1300 1308 1295 1303 0 +7.60(+0.59%)
Sep 18, 2012 1294 1300 1289 1295 0 +6.90(+0.54%)
Sep 17, 2012 1289 1296 1284 1288 0 +2.61(+0.20%)
Sep 14, 2012 1285 1294 1277 1285 0 -3.21(-0.25%)
Sep 13, 2012 1275 1292 1271 1289 0 +14.00(+1.10%)
Sep 12, 2012 1288 1291 1271 1275 0 -11.80(-0.92%)
Sep 11, 2012 1286 1292 1280 1286 0 +5.10(+0.40%)
Sep 10, 2012 1280 1288 1277 1281 0 -9.29(-0.72%)
Sep 07, 2012 1293 1299 1287 1291 0 -4.83(-0.37%)
Sep 06, 2012 1284 1298 1283 1295 0 +18.79(+1.47%)
Sep 05, 2012 1285 1287 1274 1277 0 -6.67(-0.52%)
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.