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 29, 2019 2182 2191 2172 2184 0 +5.94(+0.27%)
Nov 27, 2019 2175 2186 2167 2178 0 +4.16(+0.19%)
Nov 26, 2019 2160 2180 2154 2174 0 +22.34(+1.04%)
Nov 25, 2019 2154 2161 2140 2152 0 +1.60(+0.07%)
Nov 22, 2019 2150 2161 2138 2150 0 +2.05(+0.10%)
Nov 21, 2019 2155 2163 2140 2148 0 -17.17(-0.79%)
Nov 20, 2019 2163 2176 2155 2165 0 -6.13(-0.28%)
Nov 19, 2019 2174 2180 2164 2171 0 +1.53(+0.07%)
Nov 18, 2019 2167 2186 2161 2170 0 +7.95(+0.37%)
Nov 15, 2019 2153 2165 2145 2162 0 +1.63(+0.08%)
Nov 14, 2019 2162 2169 2152 2160 0 -9.23(-0.43%)
Nov 13, 2019 2158 2174 2150 2169 0 +19.94(+0.93%)
Nov 12, 2019 2156 2160 2141 2149 0 -7.85(-0.36%)
Nov 11, 2019 2160 2164 2147 2157 0 -12.40(-0.57%)
Nov 08, 2019 2172 2183 2159 2170 0 +6.16(+0.28%)
Nov 07, 2019 2177 2181 2156 2164 0 -20.01(-0.92%)
Nov 06, 2019 2184 2194 2174 2184 0 +23.90(+1.11%)
Nov 05, 2019 2160 2169 2144 2160 0 +4.00(+0.19%)
Nov 04, 2019 2173 2180 2147 2156 0 -21.07(-0.97%)
Nov 01, 2019 2190 2199 2170 2177 0 -6.05(-0.28%)
Oct 31, 2019 2181 2190 2166 2183 0 -0.65(-0.03%)
Oct 30, 2019 2177 2189 2164 2183 0 +19.34(+0.89%)
Oct 29, 2019 2160 2178 2150 2164 0 +8.62(+0.40%)
Oct 28, 2019 2159 2170 2148 2155 0 -7.79(-0.36%)
Oct 25, 2019 2176 2182 2158 2163 0 -17.16(-0.79%)
Oct 24, 2019 2177 2186 2164 2180 0 +6.68(+0.31%)
Oct 23, 2019 2169 2180 2162 2174 0 +1.05(+0.05%)
Oct 22, 2019 2181 2192 2166 2173 0 -2.46(-0.11%)
Oct 21, 2019 2174 2188 2168 2175 0 -14.07(-0.64%)
Oct 18, 2019 2191 2201 2180 2189 0 -5.24(-0.24%)
Oct 17, 2019 2195 2205 2184 2194 0 +19.00(+0.87%)
Oct 16, 2019 2175 2183 2162 2175 0 +16.94(+0.78%)
Oct 15, 2019 2167 2176 2151 2159 0 -15.51(-0.71%)
Oct 14, 2019 2181 2187 2167 2174 0 -10.21(-0.47%)
Oct 11, 2019 2188 2198 2175 2184 0 -6.40(-0.29%)
Oct 10, 2019 2174 2197 2169 2191 0 -0.82(-0.04%)
Oct 09, 2019 2186 2197 2177 2191 0 +11.42(+0.52%)
Oct 08, 2019 2196 2203 2178 2180 0 -22.05(-1.00%)
Oct 07, 2019 2206 2218 2195 2202 0 -10.39(-0.47%)
Oct 04, 2019 2183 2214 2180 2212 0 +23.92(+1.09%)
Oct 03, 2019 2186 2204 2171 2189 0 +27.19(+1.26%)
Oct 02, 2019 2195 2202 2153 2161 0 -47.11(-2.13%)
Oct 01, 2019 2204 2223 2186 2208 0 +3.87(+0.18%)
Sep 30, 2019 2196 2218 2193 2205 0 +5.97(+0.27%)
Sep 27, 2019 2210 2211 2187 2199 0 -8.46(-0.38%)
Sep 26, 2019 2204 2216 2194 2207 0 +17.48(+0.80%)
Sep 25, 2019 2192 2200 2179 2190 0 -11.44(-0.52%)
Sep 24, 2019 2201 2214 2188 2201 0 +11.02(+0.50%)
Sep 23, 2019 2196 2206 2185 2190 0 +6.59(+0.30%)
Sep 20, 2019 2192 2206 2179 2183 0 -25.92(-1.17%)
Sep 19, 2019 2210 2218 2202 2209 0 -1.10(-0.05%)
Sep 18, 2019 2215 2222 2193 2210 0 -3.87(-0.17%)
Sep 17, 2019 2200 2225 2196 2214 0 +22.09(+1.01%)
Sep 16, 2019 2199 2208 2178 2192 0 -15.15(-0.69%)
Sep 13, 2019 2202 2219 2198 2207 0 -14.65(-0.66%)
Sep 12, 2019 2215 2237 2209 2222 0 +6.98(+0.32%)
Sep 11, 2019 2192 2220 2187 2215 0 +7.12(+0.32%)
Sep 10, 2019 2205 2221 2189 2208 0 -25.66(-1.15%)
Sep 09, 2019 2241 2248 2220 2234 0 -24.85(-1.10%)
Sep 06, 2019 2253 2265 2245 2258 0 +13.40(+0.60%)
Sep 05, 2019 2274 2277 2240 2245 0 -36.67(-1.61%)
Sep 04, 2019 2267 2286 2257 2282 0 +18.88(+0.83%)
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.