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 (%)
Feb 27, 2009 861.93 880.17 851.75 860.65 0 -8.29(-0.95%)
Feb 26, 2009 893.83 898.69 867.08 868.94 0 -19.13(-2.15%)
Feb 25, 2009 898.39 905.62 883.34 888.07 0 -13.61(-1.51%)
Feb 24, 2009 889.07 906.11 879.03 901.69 0 +20.57(+2.33%)
Feb 23, 2009 907.71 913.53 877.72 881.12 0 -18.63(-2.07%)
Feb 20, 2009 900.98 911.83 890.78 899.75 0 -12.48(-1.37%)
Feb 19, 2009 912.28 926.71 901.17 912.22 0 +9.38(+1.04%)
Feb 18, 2009 917.85 919.98 895.88 902.84 0 -9.06(-0.99%)
Feb 17, 2009 917.24 925.80 898.52 911.90 0 -23.46(-2.51%)
Feb 16, 2009 934.38 949.18 920.87 935.36 0 +0.00(+0.00%)
Feb 13, 2009 934.38 949.18 920.87 935.36 0 +0.82(+0.09%)
Feb 12, 2009 916.67 936.71 905.84 934.55 0 +9.43(+1.02%)
Feb 11, 2009 923.85 933.93 911.39 925.12 0 +10.76(+1.18%)
Feb 10, 2009 940.39 947.93 908.56 914.36 0 -32.81(-3.46%)
Feb 09, 2009 961.60 965.91 935.78 947.16 0 -12.89(-1.34%)
Feb 06, 2009 945.44 965.87 939.40 960.06 0 +12.47(+1.32%)
Feb 05, 2009 930.12 956.28 921.89 947.59 0 -2.90(-0.30%)
Feb 04, 2009 962.75 972.28 943.34 950.49 0 -21.35(-2.20%)
Feb 03, 2009 953.68 977.10 941.68 971.84 0 +27.16(+2.88%)
Feb 02, 2009 931.61 950.06 923.64 944.67 0 -0.03(-0.00%)
Jan 30, 2009 965.94 970.63 938.97 944.70 0 -26.27(-2.71%)
Jan 29, 2009 976.78 987.26 965.07 970.97 0 -11.05(-1.12%)
Jan 28, 2009 983.62 991.12 971.00 982.01 0 +3.43(+0.35%)
Jan 27, 2009 971.65 987.18 965.27 978.58 0 +10.75(+1.11%)
Jan 26, 2009 960.24 977.86 950.75 967.83 0 +10.80(+1.13%)
Jan 23, 2009 939.01 962.01 931.83 957.03 0 -4.89(-0.51%)
Jan 22, 2009 944.87 966.61 938.50 961.92 0 -5.87(-0.61%)
Jan 21, 2009 967.68 975.43 945.04 967.79 0 +11.22(+1.17%)
Jan 20, 2009 971.50 984.48 953.27 956.57 0 -19.50(-2.00%)
Jan 19, 2009 971.68 983.92 958.26 976.07 0 +0.00(+0.00%)
Jan 16, 2009 971.68 983.92 958.26 976.07 0 +16.63(+1.73%)
Jan 15, 2009 956.08 966.11 898.57 959.45 0 +6.92(+0.73%)
Jan 14, 2009 959.30 963.60 938.80 952.53 0 -21.50(-2.21%)
Jan 13, 2009 964.93 980.03 958.91 974.03 0 +9.85(+1.02%)
Jan 12, 2009 971.30 978.93 952.96 964.18 0 -13.37(-1.37%)
Jan 09, 2009 991.36 996.88 970.90 977.55 0 -13.27(-1.34%)
Jan 08, 2009 991.19 1001 973.62 990.82 0 -0.00(-0.00%)
Jan 07, 2009 1003 1010 985.11 990.82 0 -21.95(-2.17%)
Jan 06, 2009 1014 1031 996.42 1013 0 +0.18(+0.02%)
Jan 05, 2009 1010 1020 1000 1013 0 -7.36(-0.72%)
Jan 02, 2009 1004 1025 996.37 1020 0 +19.46(+1.95%)
Jan 01, 2009 996.41 1012 989.61 1000 0 +0.00(+0.00%)
Dec 31, 2008 996.41 1012 989.61 1000 0 +4.92(+0.49%)
Dec 30, 2008 979.40 997.84 977.97 995.57 0 +16.81(+1.72%)
Dec 29, 2008 989.11 993.23 967.23 978.75 0 -5.05(-0.51%)
Dec 26, 2008 980.90 991.58 973.41 983.80 0 +4.06(+0.41%)
Dec 25, 2008 976.69 985.41 969.60 979.74 0 +0.00(+0.00%)
Dec 24, 2008 976.69 985.41 969.60 979.74 0 +6.25(+0.64%)
Dec 23, 2008 982.97 997.61 967.03 973.50 0 -2.80(-0.29%)
Dec 22, 2008 985.16 992.71 961.66 976.30 0 -8.69(-0.88%)
Dec 19, 2008 997.54 1013 977.72 984.99 0 -6.53(-0.66%)
Dec 18, 2008 1004 1017 981.68 991.52 0 -3.53(-0.35%)
Dec 17, 2008 988.12 1009 976.80 995.05 0 +2.55(+0.26%)
Dec 16, 2008 962.06 996.17 955.98 992.50 0 +35.58(+3.72%)
Dec 15, 2008 961.95 969.80 940.15 956.92 0 +0.37(+0.04%)
Dec 12, 2008 936.42 961.11 928.58 956.55 0 +8.72(+0.92%)
Dec 11, 2008 951.10 970.56 941.28 947.83 0 -9.88(-1.03%)
Dec 10, 2008 956.12 968.94 942.88 957.71 0 +4.58(+0.48%)
Dec 09, 2008 971.20 982.30 946.44 953.13 0 -22.07(-2.26%)
Dec 08, 2008 986.95 992.50 961.73 975.20 0 +13.71(+1.43%)
Dec 05, 2008 936.29 970.71 918.78 961.48 0 +22.80(+2.43%)
Dec 04, 2008 956.65 973.42 929.05 938.68 0 -27.21(-2.82%)
Dec 03, 2008 950.98 970.27 933.04 965.89 0 +2.76(+0.29%)
Dec 02, 2008 960.34 972.12 937.85 963.13 0 +21.49(+2.28%)
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.