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 (%)
Apr 30, 2013 1553 1561 1547 1558 0 -0.73(-0.05%)
Apr 29, 2013 1552 1564 1548 1559 0 +15.06(+0.98%)
Apr 26, 2013 1544 1551 1537 1544 0 +1.62(+0.11%)
Apr 25, 2013 1545 1554 1536 1542 0 -7.76(-0.50%)
Apr 24, 2013 1570 1574 1548 1550 0 -15.39(-0.98%)
Apr 23, 2013 1555 1570 1551 1565 0 +21.00(+1.36%)
Apr 22, 2013 1536 1549 1528 1544 0 +1.58(+0.10%)
Apr 19, 2013 1531 1548 1528 1543 0 +17.57(+1.15%)
Apr 18, 2013 1520 1542 1513 1525 0 +15.27(+1.01%)
Apr 17, 2013 1525 1529 1504 1510 0 -20.32(-1.33%)
Apr 16, 2013 1520 1532 1512 1530 0 +18.70(+1.24%)
Apr 15, 2013 1524 1531 1511 1511 0 -20.03(-1.31%)
Apr 12, 2013 1520 1533 1517 1531 0 +2.11(+0.14%)
Apr 11, 2013 1527 1536 1523 1529 0 +6.74(+0.44%)
Apr 10, 2013 1509 1526 1507 1523 0 +20.20(+1.34%)
Apr 09, 2013 1504 1510 1495 1502 0 -4.81(-0.32%)
Apr 08, 2013 1502 1511 1493 1507 0 +8.34(+0.56%)
Apr 05, 2013 1492 1504 1486 1499 0 -11.19(-0.74%)
Apr 04, 2013 1500 1516 1496 1510 0 -1.11(-0.07%)
Apr 03, 2013 1527 1531 1508 1511 0 -12.56(-0.82%)
Apr 02, 2013 1517 1532 1514 1524 0 +12.37(+0.82%)
Apr 01, 2013 1510 1517 1504 1511 0 -3.58(-0.24%)
Mar 28, 2013 1515 1515 1515 0 +18.33(+1.22%)
Mar 27, 2013 1490 1500 1484 1497 0 -6.12(-0.41%)
Mar 26, 2013 1495 1506 1489 1503 0 +8.64(+0.58%)
Mar 25, 2013 1502 1508 1489 1494 0 -7.62(-0.51%)
Mar 22, 2013 1485 1510 1483 1502 0 +27.01(+1.83%)
Mar 21, 2013 1475 1484 1468 1475 0 -6.66(-0.45%)
Mar 20, 2013 1481 1491 1471 1481 0 +8.73(+0.59%)
Mar 19, 2013 1472 1479 1464 1473 0 +6.40(+0.44%)
Mar 18, 2013 1459 1472 1457 1466 0 -1.64(-0.11%)
Mar 15, 2013 1470 1475 1463 1468 0 -3.24(-0.22%)
Mar 14, 2013 1461 1473 1458 1471 0 +7.81(+0.53%)
Mar 13, 2013 1460 1466 1456 1463 0 +1.62(+0.11%)
Mar 12, 2013 1459 1466 1456 1462 0 +0.09(+0.01%)
Mar 11, 2013 1460 1467 1456 1462 0 -2.03(-0.14%)
Mar 08, 2013 1463 1468 1455 1464 0 +4.09(+0.28%)
Mar 07, 2013 1459 1466 1454 1460 0 +10.59(+0.73%)
Mar 06, 2013 1454 1457 1445 1449 0 -3.22(-0.22%)
Mar 05, 2013 1452 1458 1447 1452 0 +8.71(+0.60%)
Mar 04, 2013 1432 1446 1428 1443 0 +8.67(+0.60%)
Mar 01, 2013 1425 1436 1418 1435 0 +7.48(+0.52%)
Feb 28, 2013 1424 1434 1420 1427 0 +3.45(+0.24%)
Feb 27, 2013 1408 1427 1403 1424 0 +13.17(+0.93%)
Feb 26, 2013 1408 1419 1399 1411 0 -16.59(-1.16%)
Feb 22, 2013 1421 1429 1416 1427 0 +8.99(+0.63%)
Feb 21, 2013 1417 1422 1409 1418 0 -9.49(-0.66%)
Feb 20, 2013 1432 1439 1424 1428 0 +20.72(+1.47%)
Feb 15, 2013 1407 1407 1407 0 +2.47(+0.18%)
Feb 14, 2013 1399 1415 1394 1405 0 +17.71(+1.28%)
Feb 13, 2013 1392 1396 1381 1387 0 -5.34(-0.38%)
Feb 12, 2013 1389 1396 1385 1392 0 +5.11(+0.37%)
Feb 11, 2013 1390 1393 1382 1387 0 -3.15(-0.23%)
Feb 08, 2013 1390 1397 1387 1390 0 +0.10(+0.01%)
Feb 07, 2013 1390 1399 1382 1390 0 -5.32(-0.38%)
Feb 06, 2013 1392 1399 1389 1396 0 -2.26(-0.16%)
Feb 04, 2013 1387 1409 1395 1398 0 -16.84(-1.19%)
Feb 01, 2013 1400 1421 1409 1415 0 +6.28(+0.45%)
Jan 31, 2013 1391 1415 1402 1408 0 +0.37(+0.03%)
Jan 30, 2013 1384 1412 1399 1408 0 +4.58(+0.33%)
Jan 29, 2013 1395 1406 1392 1403 0 +5.27(+0.38%)
Jan 28, 2013 1400 1403 1392 1398 0 -1.93(-0.14%)
Jan 25, 2013 1397 1402 1391 1400 0 +9.66(+0.69%)
Jan 24, 2013 1386 1396 1382 1390 0 +0.36(+0.03%)
Jan 23, 2013 1394 1397 1385 1390 0 +15.12(+1.10%)
Jan 22, 2013 1374 1378 1366 1375 0 +2.69(+0.20%)
Jan 18, 2013 1372 1372 1372 0 +0.64(+0.05%)
Jan 17, 2013 1363 1375 1359 1372 0 +7.00(+0.51%)
Jan 16, 2013 1361 1369 1358 1365 0 +2.81(+0.21%)
Jan 15, 2013 1355 1365 1351 1362 0 +6.32(+0.47%)
Jan 14, 2013 1349 1359 1346 1355 0 +2.45(+0.18%)
Jan 12, 2013 1351 1357 1346 1353 0 +0.00(+0.00%)
Jan 11, 2013 1351 1357 1346 1353 0 -2.85(-0.21%)
Jan 10, 2013 1344 1358 1342 1356 0 +10.99(+0.82%)
Jan 09, 2013 1343 1348 1339 1345 0 -1.38(-0.10%)
Jan 08, 2013 1342 1349 1338 1346 0 -0.80(-0.06%)
Jan 07, 2013 1346 1351 1340 1347 0 -5.58(-0.41%)
Jan 04, 2013 1344 1356 1340 1353 0 +5.55(+0.41%)
Jan 03, 2013 1346 1352 1340 1347 0 -6.37(-0.47%)
Jan 02, 2013 1347 1354 1338 1353 0 +19.15(+1.44%)
Dec 31, 2012 1334 1334 1334 0 +12.40(+0.94%)
Dec 28, 2012 1328 1333 1321 1322 0 -11.67(-0.88%)
Dec 27, 2012 1338 1342 1326 1334 0 -1.66(-0.12%)
Dec 26, 2012 1343 1346 1332 1335 0 -8.22(-0.61%)
Dec 24, 2012 1343 1343 1343 0 -3.01(-0.22%)
Dec 21, 2012 1352 1356 1341 1346 0 -14.23(-1.05%)
Dec 20, 2012 1362 1366 1353 1361 0 +5.99(+0.44%)
Dec 19, 2012 1365 1368 1352 1355 0 -7.16(-0.53%)
Dec 18, 2012 1361 1366 1354 1362 0 +3.53(+0.26%)
Dec 17, 2012 1354 1361 1351 1358 0 +3.91(+0.29%)
Dec 14, 2012 1353 1360 1350 1354 0 +2.35(+0.17%)
Dec 13, 2012 1355 1360 1348 1352 0 -2.76(-0.20%)
Dec 12, 2012 1355 1363 1350 1355 0 +3.27(+0.24%)
Dec 11, 2012 1349 1358 1346 1352 0 +6.22(+0.46%)
Dec 10, 2012 1345 1351 1341 1345 0 -1.16(-0.09%)
Dec 07, 2012 1345 1349 1339 1346 0 +7.00(+0.52%)
Dec 06, 2012 1345 1347 1334 1339 0 -6.48(-0.48%)
Dec 05, 2012 1343 1352 1339 1346 0 +1.15(+0.09%)
Dec 04, 2012 1346 1350 1338 1345 0 +5.31(+0.40%)
Nov 30, 2012 1345 1349 1333 1339 0 -4.56(-0.34%)
Nov 29, 2012 1344 1351 1338 1344 0 +4.87(+0.36%)
Nov 28, 2012 1332 1343 1328 1339 0 +11.64(+0.88%)
Nov 27, 2012 1326 1337 1322 1328 0 +7.44(+0.56%)
Nov 26, 2012 1319 1323 1314 1320 0 -1.00(-0.08%)
Nov 24, 2012 1313 1323 1311 1321 0 +0.00(+0.00%)
Nov 23, 2012 1313 1323 1311 1321 0 +18.68(+1.43%)
Nov 21, 2012 1302 1302 1302 0 +2.70(+0.21%)
Nov 20, 2012 1297 1305 1290 1300 0 +4.28(+0.33%)
Nov 19, 2012 1286 1298 1283 1295 0 +18.15(+1.42%)
Nov 16, 2012 1274 1281 1264 1277 0 +0.70(+0.05%)
Nov 15, 2012 1275 1283 1269 1277 0 -3.85(-0.30%)
Nov 14, 2012 1288 1294 1277 1280 0 -7.49(-0.58%)
Nov 13, 2012 1279 1297 1277 1288 0 +6.51(+0.51%)
Nov 12, 2012 1281 1287 1277 1281 0 +1.78(+0.14%)
Nov 09, 2012 1276 1287 1274 1280 0 -0.49(-0.04%)
Nov 08, 2012 1284 1292 1276 1280 0 -7.19(-0.56%)
Nov 07, 2012 1291 1295 1279 1287 0 -15.14(-1.16%)
Nov 06, 2012 1296 1307 1293 1302 0 +8.73(+0.67%)
Nov 05, 2012 1288 1297 1285 1294 0 -0.90(-0.07%)
Nov 02, 2012 1299 1308 1292 1295 0 -6.74(-0.52%)
Nov 01, 2012 1296 1307 1293 1301 0 +6.47(+0.50%)
Oct 31, 2012 1295 1305 1289 1295 0 +4.41(+0.34%)
Oct 26, 2012 1290 1290 1290 0 -0.27(-0.02%)
Oct 25, 2012 1297 1302 1284 1291 0 +20.38(+1.60%)
Oct 24, 2012 1277 1282 1267 1270 0 -0.68(-0.05%)
Oct 23, 2012 1276 1279 1265 1271 0 -25.24(-1.95%)
Oct 19, 2012 1311 1313 1293 1296 0 -16.38(-1.25%)
Oct 18, 2012 1304 1316 1301 1313 0 -0.15(-0.01%)
Oct 17, 2012 1307 1319 1303 1313 0 +6.81(+0.52%)
Oct 16, 2012 1307 1312 1301 1306 0 +9.16(+0.71%)
Oct 15, 2012 1296 1301 1289 1297 0 +7.72(+0.60%)
Oct 12, 2012 1293 1299 1286 1289 0 +2.55(+0.20%)
Oct 11, 2012 1294 1297 1284 1287 0 +0.20(+0.02%)
Oct 10, 2012 1293 1299 1283 1286 0 -5.84(-0.45%)
Oct 09, 2012 1301 1304 1291 1292 0 -13.28(-1.02%)
Oct 08, 2012 1301 1309 1298 1306 0 -0.60(-0.05%)
Oct 06, 2012 1308 1313 1302 1306 0 +0.00(+0.00%)
Oct 05, 2012 1307 1313 1302 1306 0 +4.53(+0.35%)
Oct 04, 2012 1298 1304 1295 1302 0 +8.20(+0.63%)
Oct 03, 2012 1294 1299 1289 1293 0 +0.78(+0.06%)
Oct 02, 2012 1293 1299 1286 1293 0 +1.50(+0.12%)
Oct 01, 2012 1291 1299 1286 1291 0 +3.99(+0.31%)
Sep 28, 2012 1292 1296 1279 1287 0 -6.98(-0.54%)
Sep 27, 2012 1290 1299 1285 1294 0 +4.27(+0.33%)
Sep 26, 2012 1292 1297 1287 1290 0 -3.15(-0.24%)
Sep 25, 2012 1302 1307 1291 1293 0 -6.66(-0.51%)
Sep 24, 2012 1297 1304 1293 1300 0 +0.23(+0.02%)
Sep 21, 2012 1309 1311 1297 1299 0 -5.61(-0.43%)
Sep 20, 2012 1299 1312 1298 1305 0 +2.48(+0.19%)
Sep 19, 2012 1300 1308 1295 1303 0 +7.60(+0.59%)
Sep 18, 2012 1294 1300 1289 1295 0 +6.90(+0.54%)
Sep 17, 2012 1289 1296 1284 1288 0 +2.61(+0.20%)
Sep 14, 2012 1285 1294 1277 1285 0 -3.21(-0.25%)
Sep 13, 2012 1275 1292 1271 1289 0 +14.00(+1.10%)
Sep 12, 2012 1288 1291 1271 1275 0 -11.80(-0.92%)
Sep 11, 2012 1286 1292 1280 1286 0 +5.10(+0.40%)
Sep 10, 2012 1280 1288 1277 1281 0 -9.29(-0.72%)
Sep 07, 2012 1293 1299 1287 1291 0 -4.83(-0.37%)
Sep 06, 2012 1284 1298 1283 1295 0 +18.79(+1.47%)
Sep 05, 2012 1285 1287 1274 1277 0 -6.67(-0.52%)
Sep 04, 2012 1284 1289 1275 1283 0 +3.78(+0.30%)
Aug 31, 2012 1280 1280 1280 0 +4.62(+0.36%)
Aug 30, 2012 1284 1285 1273 1275 0 -8.28(-0.65%)
Aug 29, 2012 1287 1291 1281 1283 0 -2.36(-0.18%)
Aug 27, 2012 1286 1293 1281 1286 0 +3.90(+0.30%)
Aug 24, 2012 1272 1288 1271 1282 0 +9.20(+0.72%)
Aug 23, 2012 1274 1279 1268 1272 0 -0.14(-0.01%)
Aug 22, 2012 1272 1277 1265 1273 0 -4.45(-0.35%)
Aug 21, 2012 1283 1287 1274 1277 0 +1.22(+0.10%)
Aug 20, 2012 1275 1279 1268 1276 0 +2.95(+0.23%)
Aug 17, 2012 1274 1278 1267 1273 0 -2.40(-0.19%)
Aug 16, 2012 1264 1277 1262 1275 0 +7.51(+0.59%)
Aug 15, 2012 1261 1270 1259 1268 0 +3.46(+0.27%)
Aug 14, 2012 1267 1270 1259 1264 0 -0.75(-0.06%)
Aug 13, 2012 1265 1270 1261 1265 0 -0.21(-0.02%)
Aug 11, 2012 1260 1267 1256 1265 0 +0.00(+0.00%)
Aug 10, 2012 1260 1267 1256 1265 0 +1.29(+0.10%)
Aug 09, 2012 1267 1271 1260 1264 0 -3.36(-0.27%)
Aug 08, 2012 1260 1271 1258 1267 0 -2.13(-0.17%)
Aug 07, 2012 1276 1279 1265 1269 0 +0.63(+0.05%)
Aug 06, 2012 1276 1281 1267 1269 0 -8.36(-0.65%)
Aug 03, 2012 1270 1282 1266 1277 0 +22.74(+1.81%)
Aug 02, 2012 1254 1265 1245 1254 0 -5.59(-0.44%)
Aug 01, 2012 1272 1275 1246 1260 0 -1.35(-0.11%)
Jul 31, 2012 1263 1269 1257 1261 0 +0.35(+0.03%)
Jul 30, 2012 1252 1265 1250 1261 0 +6.67(+0.53%)
Jul 27, 2012 1240 1259 1238 1254 0 +11.42(+0.92%)
Jul 26, 2012 1246 1253 1237 1243 0 +40.67(+3.38%)
Jul 25, 2012 1198 1209 1192 1202 0 +5.32(+0.44%)
Jul 24, 2012 1205 1207 1191 1197 0 -7.12(-0.59%)
Jul 23, 2012 1205 1211 1196 1204 0 -14.18(-1.16%)
Jul 20, 2012 1220 1226 1213 1218 0 -10.15(-0.83%)
Jul 19, 2012 1226 1233 1221 1228 0 +4.31(+0.35%)
Jul 18, 2012 1219 1228 1215 1224 0 +5.98(+0.49%)
Jul 17, 2012 1221 1225 1208 1218 0 +2.74(+0.23%)
Jul 16, 2012 1220 1224 1211 1215 0 -3.66(-0.30%)
Jul 14, 2012 1211 1223 1208 1219 0 +0.00(+0.00%)
Jul 13, 2012 1211 1223 1208 1219 0 +11.59(+0.96%)
Jul 12, 2012 1207 1212 1201 1207 0 -7.70(-0.63%)
Jul 11, 2012 1217 1223 1208 1215 0 -4.85(-0.40%)
Jul 10, 2012 1224 1228 1215 1220 0 -0.54(-0.04%)
Jul 09, 2012 1227 1230 1216 1221 0 -6.71(-0.55%)
Jul 06, 2012 1226 1232 1220 1227 0 -4.41(-0.36%)
Jul 05, 2012 1231 1236 1225 1232 0 -23.74(-1.89%)
Jul 03, 2012 1255 1255 1255 0 +7.34(+0.59%)
Jul 02, 2012 1205 1249 1235 1248 0 +8.20(+0.66%)
Jun 30, 2012 1201 1245 1231 1240 0 -1.12(-0.09%)
Jun 29, 2012 1201 1246 1231 1241 0 +26.69(+2.20%)
Jun 28, 2012 1206 1217 1200 1214 0 -0.12(-0.01%)
Jun 27, 2012 1210 1219 1203 1214 0 +8.87(+0.74%)
Jun 26, 2012 1205 1210 1197 1206 0 +5.59(+0.47%)
Jun 25, 2012 1199 1205 1194 1200 0 -9.31(-0.77%)
Jun 22, 2012 1211 1216 1207 1209 0 +5.05(+0.42%)
Jun 21, 2012 1217 1223 1202 1204 0 -7.41(-0.61%)
Jun 20, 2012 1209 1218 1201 1212 0 -5.19(-0.43%)
Jun 19, 2012 1213 1222 1207 1217 0 +0.68(+0.06%)
Jun 18, 2012 1209 1220 1207 1216 0 +4.10(+0.34%)
Jun 15, 2012 1209 1216 1204 1212 0 +2.37(+0.20%)
Jun 14, 2012 1204 1215 1201 1210 0 +10.30(+0.86%)
Jun 13, 2012 1196 1207 1192 1199 0 +4.62(+0.39%)
Jun 12, 2012 1194 1198 1185 1195 0 +8.36(+0.70%)
Jun 11, 2012 1199 1201 1186 1186 0 -7.47(-0.63%)
Jun 08, 2012 1187 1197 1184 1194 0 +3.02(+0.25%)
Jun 07, 2012 1197 1201 1186 1191 0 -1.37(-0.11%)
Jun 06, 2012 1180 1194 1177 1192 0 +17.29(+1.47%)
Jun 05, 2012 1174 1179 1166 1175 0 -2.82(-0.24%)
Jun 04, 2012 1177 1183 1170 1178 0 -2.39(-0.20%)
Jun 02, 2012 1181 1191 1172 1180 0 +0.00(+0.00%)
Jun 01, 2012 1181 1191 1172 1180 0 -16.21(-1.35%)
May 31, 2012 1201 1207 1190 1196 0 -2.20(-0.18%)
May 30, 2012 1206 1210 1196 1199 0 -18.68(-1.53%)
May 29, 2012 1215 1222 1209 1217 0 +4.32(+0.36%)
May 25, 2012 1213 1213 1213 0 +1.92(+0.16%)
May 24, 2012 1209 1217 1199 1211 0 +4.45(+0.37%)
May 23, 2012 1204 1212 1194 1207 0 -4.18(-0.35%)
May 22, 2012 1209 1219 1205 1211 0 -3.92(-0.32%)
May 21, 2012 1215 1219 1205 1215 0 +3.47(+0.29%)
May 18, 2012 1218 1221 1205 1211 0 -8.24(-0.68%)
May 17, 2012 1226 1232 1218 1219 0 -10.24(-0.83%)
May 16, 2012 1228 1237 1222 1230 0 -1.61(-0.13%)
May 15, 2012 1229 1242 1223 1231 0 -1.11(-0.09%)
May 14, 2012 1228 1239 1223 1232 0 -4.28(-0.35%)
May 11, 2012 1233 1246 1230 1237 0 +2.76(+0.22%)
May 10, 2012 1229 1240 1226 1234 0 +5.01(+0.41%)
May 09, 2012 1221 1235 1216 1229 0 -8.97(-0.72%)
May 08, 2012 1235 1242 1227 1238 0 -4.70(-0.38%)
May 07, 2012 1236 1248 1232 1243 0 +8.82(+0.71%)
May 04, 2012 1243 1249 1231 1234 0 -15.15(-1.21%)
May 03, 2012 1254 1258 1243 1249 0 -14.28(-1.13%)
May 02, 2012 1258 1266 1253 1263 0 +4.48(+0.36%)
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.