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, 2017 2057 2066 2038 2051 0 -5.50(-0.27%)
Nov 29, 2017 2048 2073 2039 2057 0 -2.62(-0.13%)
Nov 28, 2017 2052 2062 2037 2059 0 +25.45(+1.25%)
Nov 27, 2017 2039 2047 2024 2034 0 +0.87(+0.04%)
Nov 24, 2017 2031 2040 2025 2033 0 +19.74(+0.98%)
Nov 22, 2017 2023 2028 2000 2013 0 -7.35(-0.36%)
Nov 21, 2017 2015 2031 2009 2021 0 +8.81(+0.44%)
Nov 20, 2017 2012 2033 2006 2012 0 +9.25(+0.46%)
Nov 17, 2017 2005 2015 1993 2002 0 -14.31(-0.71%)
Nov 16, 2017 2007 2024 2000 2017 0 +19.99(+1.00%)
Nov 15, 2017 2014 2018 1988 1997 0 -18.31(-0.91%)
Nov 14, 2017 1989 2020 1987 2015 0 +17.05(+0.85%)
Nov 13, 2017 1987 2007 1983 1998 0 +2.62(+0.13%)
Nov 10, 2017 1970 1999 1968 1995 0 +16.15(+0.82%)
Nov 09, 2017 1977 1996 1966 1979 0 -7.69(-0.39%)
Nov 08, 2017 1962 1989 1960 1987 0 +26.68(+1.36%)
Nov 07, 2017 1948 1966 1941 1960 0 +7.95(+0.41%)
Nov 06, 2017 1965 1968 1948 1952 0 -16.48(-0.84%)
Nov 03, 2017 1972 1981 1964 1969 0 -0.36(-0.02%)
Nov 02, 2017 1975 1979 1957 1969 0 -18.61(-0.94%)
Nov 01, 2017 1992 2002 1980 1988 0 -6.31(-0.32%)
Oct 31, 2017 1983 2004 1979 1994 0 +33.90(+1.73%)
Oct 30, 2017 1971 1976 1952 1960 0 -14.22(-0.72%)
Oct 27, 2017 1967 1978 1954 1974 0 +1.02(+0.05%)
Oct 26, 2017 1967 1984 1959 1973 0 +24.61(+1.26%)
Oct 25, 2017 1948 1955 1934 1949 0 -2.25(-0.12%)
Oct 24, 2017 1962 1965 1944 1951 0 -8.64(-0.44%)
Oct 23, 2017 1965 1972 1953 1960 0 -7.92(-0.40%)
Oct 20, 2017 1985 1987 1962 1968 0 -26.88(-1.35%)
Oct 19, 2017 2009 2018 1981 1994 0 -63.22(-3.07%)
Oct 18, 2017 2057 2066 2050 2058 0 +5.10(+0.25%)
Oct 17, 2017 2060 2064 2043 2053 0 -14.87(-0.72%)
Oct 16, 2017 2063 2071 2055 2067 0 +5.11(+0.25%)
Oct 13, 2017 2067 2071 2055 2062 0 +9.69(+0.47%)
Oct 12, 2017 2034 2056 2031 2053 0 +27.65(+1.37%)
Oct 11, 2017 2019 2031 2015 2025 0 +11.67(+0.58%)
Oct 10, 2017 2007 2015 2002 2013 0 +21.60(+1.08%)
Oct 09, 2017 2006 2010 1989 1992 0 -9.00(-0.45%)
Oct 06, 2017 2005 2011 1996 2001 0 -14.86(-0.74%)
Oct 05, 2017 2013 2026 2007 2016 0 +6.03(+0.30%)
Oct 04, 2017 1992 2019 1985 2010 0 +5.97(+0.30%)
Oct 03, 2017 2010 2013 2000 2004 0 -5.87(-0.29%)
Oct 02, 2017 2015 2027 2004 2009 0 -12.15(-0.60%)
Sep 29, 2017 2025 2034 2016 2022 0 +9.13(+0.45%)
Sep 28, 2017 2007 2028 2000 2012 0 +9.81(+0.49%)
Sep 27, 2017 2004 2012 1988 2003 0 -6.73(-0.33%)
Sep 26, 2017 2015 2018 2003 2009 0 -4.73(-0.23%)
Sep 25, 2017 2009 2021 2002 2014 0 +6.96(+0.35%)
Sep 22, 2017 2022 2028 2004 2007 0 -13.21(-0.65%)
Sep 21, 2017 2028 2037 2016 2020 0 -23.94(-1.17%)
Sep 20, 2017 2056 2065 2025 2044 0 -27.27(-1.32%)
Sep 19, 2017 2084 2088 2067 2072 0 -12.88(-0.62%)
Sep 18, 2017 2084 2090 2076 2084 0 +6.33(+0.30%)
Sep 15, 2017 2072 2082 2065 2078 0 +16.98(+0.82%)
Sep 14, 2017 2063 2068 2053 2061 0 -2.49(-0.12%)
Sep 13, 2017 2074 2080 2059 2064 0 -6.88(-0.33%)
Sep 12, 2017 2079 2086 2066 2071 0 -18.44(-0.88%)
Sep 11, 2017 2083 2095 2078 2089 0 +10.20(+0.49%)
Sep 08, 2017 2082 2091 2067 2079 0 -4.14(-0.20%)
Sep 07, 2017 2082 2092 2074 2083 0 +9.53(+0.46%)
Sep 06, 2017 2064 2076 2054 2073 0 +20.97(+1.02%)
Sep 05, 2017 2049 2059 2040 2052 0 +1.46(+0.07%)
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.