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 (%)
Mar 29, 2018 1958 1958 1958 1958 0 +13.00(+0.67%)
Mar 28, 2018 1931 1963 1926 1945 0 +41.41(+2.18%)
Mar 27, 2018 1904 1923 1892 1903 0 +4.55(+0.24%)
Mar 26, 2018 1889 1905 1880 1899 0 +19.31(+1.03%)
Mar 23, 2018 1895 1915 1877 1880 0 -9.59(-0.51%)
Mar 22, 2018 1898 1916 1887 1889 0 -6.27(-0.33%)
Mar 21, 2018 1907 1916 1885 1895 0 -30.18(-1.57%)
Mar 20, 2018 1930 1940 1919 1926 0 -3.50(-0.18%)
Mar 19, 2018 1937 1954 1923 1929 0 -4.44(-0.23%)
Mar 16, 2018 1936 1952 1926 1933 0 +2.26(+0.12%)
Mar 15, 2018 1947 1957 1927 1931 0 -33.08(-1.68%)
Mar 14, 2018 1977 1984 1958 1964 0 -4.07(-0.21%)
Mar 13, 2018 1974 1976 1965 1968 0 -10.35(-0.52%)
Mar 12, 2018 1980 1989 1972 1979 0 -0.53(-0.03%)
Mar 09, 2018 1976 1985 1966 1979 0 +10.37(+0.53%)
Mar 08, 2018 1953 1975 1946 1969 0 +30.26(+1.56%)
Mar 07, 2018 1939 1943 1933 1939 0 +7.29(+0.38%)
Mar 06, 2018 1932 1939 1915 1931 0 +1.82(+0.09%)
Mar 05, 2018 1904 1935 1899 1930 0 +18.88(+0.99%)
Mar 02, 2018 1891 1916 1887 1911 0 +19.48(+1.03%)
Mar 01, 2018 1892 1911 1875 1891 0 -14.55(-0.76%)
Feb 28, 2018 1928 1934 1904 1906 0 -16.80(-0.87%)
Feb 27, 2018 1946 1955 1921 1922 0 -38.82(-1.98%)
Feb 26, 2018 1952 1968 1944 1961 0 +23.75(+1.23%)
Feb 23, 2018 1934 1942 1916 1938 0 +13.30(+0.69%)
Feb 22, 2018 1917 1936 1910 1924 0 +16.31(+0.85%)
Feb 21, 2018 1937 1947 1907 1908 0 -30.56(-1.58%)
Feb 20, 2018 1952 1958 1933 1939 0 -31.11(-1.58%)
Feb 16, 2018 1970 1970 1970 1970 0 -4.12(-0.21%)
Feb 15, 2018 1945 1976 1932 1974 0 +24.11(+1.24%)
Feb 14, 2018 1946 1970 1926 1950 0 -5.84(-0.30%)
Feb 13, 2018 1952 1962 1938 1955 0 -4.15(-0.21%)
Feb 12, 2018 1953 1974 1944 1960 0 +21.47(+1.11%)
Feb 09, 2018 1939 1954 1900 1938 0 +5.82(+0.30%)
Feb 08, 2018 1971 1982 1929 1932 0 -33.73(-1.72%)
Feb 07, 2018 1973 2001 1961 1966 0 -20.13(-1.01%)
Feb 06, 2018 1949 1992 1935 1986 0 -8.70(-0.44%)
Feb 05, 2018 2034 2048 1981 1995 0 -59.26(-2.88%)
Feb 02, 2018 2085 2090 2052 2054 0 -37.59(-1.80%)
Feb 01, 2018 2092 2105 2080 2092 0 +14.85(+0.72%)
Jan 31, 2018 2082 2092 2066 2077 0 +2.89(+0.14%)
Jan 30, 2018 2080 2092 2070 2074 0 +5.24(+0.25%)
Jan 29, 2018 2078 2092 2064 2069 0 -29.91(-1.43%)
Jan 26, 2018 2092 2102 2081 2099 0 +10.15(+0.49%)
Jan 25, 2018 2096 2108 2079 2089 0 -10.15(-0.48%)
Jan 24, 2018 2103 2108 2091 2099 0 +3.86(+0.18%)
Jan 23, 2018 2091 2108 2085 2095 0 +3.80(+0.18%)
Jan 22, 2018 2078 2095 2073 2091 0 +8.50(+0.41%)
Jan 19, 2018 2070 2089 2061 2083 0 +29.01(+1.41%)
Jan 18, 2018 2051 2063 2042 2054 0 -1.16(-0.06%)
Jan 17, 2018 2050 2070 2041 2055 0 +22.93(+1.13%)
Jan 16, 2018 2022 2040 2019 2032 0 +16.47(+0.82%)
Jan 12, 2018 2015 2015 2015 2015 0 +8.56(+0.43%)
Jan 11, 2018 2018 2024 2002 2007 0 -7.97(-0.40%)
Jan 10, 2018 2024 2025 2008 2015 0 -28.35(-1.39%)
Jan 09, 2018 2048 2056 2038 2043 0 -12.44(-0.61%)
Jan 08, 2018 2050 2061 2045 2055 0 -1.68(-0.08%)
Jan 05, 2018 2050 2062 2044 2057 0 +11.95(+0.58%)
Jan 04, 2018 2038 2057 2033 2045 0 +14.05(+0.69%)
Jan 03, 2018 2037 2043 2027 2031 0 -5.86(-0.29%)
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.