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 (%)
Feb 26, 2010 816.94 1204 1185 1197 0 +4.81(+0.40%)
Feb 25, 2010 805.63 1195 1175 1192 0 +2.29(+0.19%)
Feb 24, 2010 814.37 1199 1184 1190 0 +0.73(+0.06%)
Feb 23, 2010 818.29 1199 1182 1189 0 -4.70(-0.39%)
Feb 22, 2010 824.79 1204 1187 1194 0 -1.25(-0.10%)
Feb 19, 2010 819.40 1202 1182 1195 0 -3.67(-0.31%)
Feb 18, 2010 819.12 1204 1186 1199 0 +15.27(+1.29%)
Feb 17, 2010 803.63 1189 1171 1183 0 +6.62(+0.56%)
Feb 16, 2010 791.76 1181 1161 1177 0 +13.73(+1.18%)
Feb 12, 2010 1163 1163 1163 0 +0.34(+0.03%)
Feb 11, 2010 771.09 1167 1139 1163 0 +14.65(+1.28%)
Feb 10, 2010 770.32 1152 1135 1148 0 +4.01(+0.35%)
Feb 09, 2010 763.21 1150 1133 1144 0 +10.65(+0.94%)
Feb 08, 2010 756.56 1141 1121 1133 0 +5.16(+0.46%)
Feb 05, 2010 752.16 1140 1115 1128 0 +13.80(+1.24%)
Feb 04, 2010 751.98 1129 1111 1114 0 -17.81(-1.57%)
Feb 03, 2010 756.81 1139 1123 1132 0 -3.78(-0.33%)
Feb 02, 2010 747.16 1140 1119 1136 0 +14.79(+1.32%)
Feb 01, 2010 740.97 1127 1110 1121 0 +7.24(+0.65%)
Jan 29, 2010 745.76 1128 1111 1114 0 -3.35(-0.30%)
Jan 28, 2010 1123 1128 1109 1117 0 -6.44(-0.57%)
Jan 27, 2010 747.18 1131 1115 1124 0 +0.75(+0.07%)
Jan 26, 2010 750.09 1134 1113 1123 0 -9.64(-0.85%)
Jan 25, 2010 759.37 1145 1123 1133 0 -2.94(-0.26%)
Jan 22, 2010 765.30 1150 1132 1136 0 -13.99(-1.22%)
Jan 21, 2010 1159 1165 1142 1150 0 -7.71(-0.67%)
Jan 20, 2010 774.48 1161 1146 1157 0 -4.22(-0.36%)
Jan 19, 2010 776.66 1168 1150 1161 0 +5.45(+0.47%)
Jan 15, 2010 1156 1156 1156 0 -5.19(-0.45%)
Jan 14, 2010 782.00 1168 1149 1161 0 +8.15(+0.71%)
Jan 13, 2010 1138 1158 1135 1153 0 +11.61(+1.02%)
Jan 12, 2010 757.95 1147 1131 1141 0 -0.29(-0.03%)
Jan 11, 2010 766.72 1154 1134 1142 0 -5.84(-0.51%)
Jan 08, 2010 766.12 1154 1137 1148 0 -0.12(-0.01%)
Jan 07, 2010 768.99 1159 1136 1148 0 +0.26(+0.02%)
Jan 06, 2010 1141 1158 1131 1147 0 +11.76(+1.04%)
Jan 05, 2010 1125 1140 1117 1136 0 +11.26(+1.00%)
Jan 04, 2010 1126 1131 1118 1124 0 +3.55(+0.32%)
Dec 31, 2009 1121 1121 1121 0 -10.62(-0.94%)
Dec 30, 2009 751.98 1138 1124 1131 0 -2.81(-0.25%)
Dec 29, 2009 756.00 1141 1129 1134 0 -0.82(-0.07%)
Dec 28, 2009 753.19 1140 1127 1135 0 +4.18(+0.37%)
Dec 24, 2009 746.67 1137 1122 1131 0 +4.65(+0.41%)
Dec 23, 2009 745.42 1135 1121 1126 0 +0.34(+0.03%)
Dec 22, 2009 740.00 1132 1116 1126 0 +7.58(+0.68%)
Dec 21, 2009 734.01 1127 1110 1118 0 +4.82(+0.43%)
Dec 18, 2009 732.50 1120 1101 1114 0 -0.09(-0.01%)
Dec 17, 2009 738.64 1125 1106 1114 0 -3.73(-0.33%)
Dec 16, 2009 736.32 1126 1111 1117 0 +3.17(+0.28%)
Dec 15, 2009 734.70 1124 1110 1114 0 -6.60(-0.59%)
Dec 14, 2009 1124 1128 1114 1121 0 -4.76(-0.42%)
Dec 11, 2009 745.42 1139 1119 1126 0 -0.75(-0.07%)
Dec 10, 2009 755.48 1146 1122 1126 0 -5.69(-0.50%)
Dec 09, 2009 752.57 1144 1126 1132 0 -2.87(-0.25%)
Dec 08, 2009 754.01 1149 1125 1135 0 -1.26(-0.11%)
Dec 07, 2009 746.58 1142 1125 1136 0 +4.39(+0.39%)
Dec 04, 2009 743.67 1137 1118 1132 0 +9.35(+0.83%)
Dec 03, 2009 739.47 1133 1115 1122 0 +0.03(+0.00%)
Dec 02, 2009 738.84 1133 1114 1122 0 -1.68(-0.15%)
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.