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

Meat Products Sector (CIX: MSECTOR343 )

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, 2010 1314 1331 1298 1317 0 -5.63(-0.43%)
Nov 29, 2010 1324 1337 1298 1322 0 -7.97(-0.60%)
Nov 26, 2010 1323 1342 1314 1330 0 -0.18(-0.01%)
Nov 24, 2010 1328 1330 1330 1330 0 +8.12(+0.61%)
Nov 23, 2010 1335 1344 1306 1322 0 -7.67(-0.58%)
Nov 22, 2010 1310 1336 1301 1330 0 +26.01(+1.99%)
Nov 19, 2010 1295 1316 1282 1304 0 +13.78(+1.07%)
Nov 18, 2010 1278 1303 1271 1290 0 +22.12(+1.74%)
Nov 17, 2010 1262 1276 1251 1268 0 +5.56(+0.44%)
Nov 16, 2010 1262 1273 1241 1262 0 -4.44(-0.35%)
Nov 15, 2010 1267 1286 1259 1267 0 +8.23(+0.65%)
Nov 12, 2010 1261 1274 1248 1259 0 -9.44(-0.74%)
Nov 11, 2010 1265 1280 1249 1268 0 -7.87(-0.62%)
Nov 10, 2010 1267 1281 1251 1276 0 +9.53(+0.75%)
Nov 09, 2010 1278 1289 1257 1266 0 -16.22(-1.26%)
Nov 08, 2010 1274 1291 1262 1283 0 +7.11(+0.56%)
Nov 05, 2010 1292 1296 1266 1276 0 -12.32(-0.96%)
Nov 04, 2010 1283 1298 1267 1288 0 +12.58(+0.99%)
Nov 03, 2010 1265 1289 1251 1275 0 +10.80(+0.85%)
Nov 02, 2010 1271 1277 1249 1265 0 -0.13(-0.01%)
Nov 01, 2010 1265 1288 1244 1265 0 +3.32(+0.26%)
Oct 29, 2010 1251 1270 1246 1261 0 +8.35(+0.67%)
Oct 28, 2010 1259 1267 1244 1253 0 +1.70(+0.14%)
Oct 27, 2010 1251 1260 1237 1251 0 -7.33(-0.58%)
Oct 25, 2010 1261 1273 1248 1259 0 +4.57(+0.36%)
Oct 22, 2010 1244 1259 1235 1254 0 +10.09(+0.81%)
Oct 21, 2010 1242 1253 1230 1244 0 +7.19(+0.58%)
Oct 20, 2010 1238 1248 1227 1237 0 +2.22(+0.18%)
Oct 19, 2010 1240 1251 1226 1235 0 -13.71(-1.10%)
Oct 18, 2010 1240 1255 1233 1248 0 +8.82(+0.71%)
Oct 15, 2010 1244 1250 1224 1239 0 +1.02(+0.08%)
Oct 14, 2010 1228 1247 1219 1238 0 +14.02(+1.15%)
Oct 13, 2010 1212 1235 1206 1224 0 +20.09(+1.67%)
Oct 12, 2010 1207 1218 1184 1204 0 +332.28(+38.10%)
Oct 11, 2010 869.29 882.30 863.34 872.02 0 -3.12(-0.36%)
Oct 08, 2010 876.23 904.43 861.78 875.15 0 -23.09(-2.57%)
Oct 07, 2010 905.74 911.62 891.76 898.24 0 -4.16(-0.46%)
Oct 06, 2010 903.68 911.60 896.00 902.40 0 -3.01(-0.33%)
Oct 05, 2010 894.78 909.96 890.96 905.41 0 +15.41(+1.73%)
Oct 04, 2010 904.03 912.20 884.24 890.00 0 -16.22(-1.79%)
Oct 01, 2010 904.75 911.00 889.22 906.21 0 +10.30(+1.15%)
Sep 30, 2010 896.52 907.11 879.87 895.91 0 -311.92(-25.82%)
Sep 29, 2010 876.89 1216 1194 1208 0 +7.79(+0.65%)
Sep 28, 2010 875.62 1204 1183 1200 0 +6.68(+0.56%)
Sep 27, 2010 877.43 1204 1182 1193 0 -8.26(-0.69%)
Sep 24, 2010 875.16 1208 1187 1202 0 +11.11(+0.93%)
Sep 23, 2010 870.73 1201 1181 1191 0 -1.06(-0.09%)
Sep 22, 2010 876.46 1205 1186 1192 0 -6.56(-0.55%)
Sep 21, 2010 887.69 1213 1192 1198 0 -12.39(-1.02%)
Sep 20, 2010 881.53 1214 1192 1211 0 +12.31(+1.03%)
Sep 17, 2010 877.82 1225 1188 1198 0 -27.91(-2.28%)
Sep 15, 2010 894.32 1230 1211 1226 0 +8.41(+0.69%)
Sep 14, 2010 900.00 1228 1212 1218 0 -4.48(-0.37%)
Sep 13, 2010 900.84 1228 1215 1222 0 +8.02(+0.66%)
Sep 10, 2010 891.41 1223 1206 1214 0 +0.52(+0.04%)
Sep 09, 2010 892.13 1220 1205 1214 0 +8.00(+0.66%)
Sep 08, 2010 878.71 1217 1194 1206 0 +9.23(+0.77%)
Sep 07, 2010 879.28 1211 1189 1196 0 -6.59(-0.55%)
Sep 03, 2010 1203 1203 1203 0 +9.52(+0.80%)
Sep 02, 2010 879.17 1209 1182 1193 0 -4.45(-0.37%)
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.