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, 2018 1925 1929 1900 1906 0 -8.73(-0.46%)
Apr 27, 2018 1910 1926 1903 1915 0 +5.28(+0.28%)
Apr 26, 2018 1906 1919 1888 1909 0 +19.68(+1.04%)
Apr 25, 2018 1887 1901 1880 1890 0 +1.19(+0.06%)
Apr 24, 2018 1897 1901 1878 1888 0 +7.32(+0.39%)
Apr 23, 2018 1884 1890 1869 1881 0 -0.59(-0.03%)
Apr 20, 2018 1913 1919 1875 1882 0 -33.90(-1.77%)
Apr 19, 2018 1931 1936 1906 1916 0 -38.70(-1.98%)
Apr 18, 2018 1972 1978 1950 1954 0 -14.49(-0.74%)
Apr 17, 2018 1965 1975 1956 1969 0 -2.86(-0.15%)
Apr 16, 2018 1966 1981 1958 1972 0 +7.97(+0.41%)
Apr 13, 2018 1956 1968 1950 1964 0 +11.97(+0.61%)
Apr 12, 2018 1963 1969 1949 1952 0 -6.43(-0.33%)
Apr 11, 2018 1957 1971 1952 1958 0 -4.53(-0.23%)
Apr 10, 2018 1970 1977 1955 1963 0 -8.22(-0.42%)
Apr 09, 2018 1975 1987 1961 1971 0 -1.70(-0.09%)
Apr 06, 2018 1980 1998 1964 1973 0 -9.18(-0.46%)
Apr 05, 2018 1977 1992 1967 1982 0 +3.18(+0.16%)
Apr 04, 2018 1942 1987 1936 1979 0 +38.10(+1.96%)
Apr 03, 2018 1936 1946 1921 1941 0 +18.89(+0.98%)
Apr 02, 2018 1951 1958 1914 1922 0 -36.14(-1.85%)
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%)
Jan 02, 2018 2055 2057 2034 2037 0 -20.56(-1.00%)
Dec 29, 2017 2058 2058 2058 2058 0 +0.79(+0.04%)
Dec 28, 2017 2063 2065 2051 2057 0 -2.94(-0.14%)
Dec 27, 2017 2058 2067 2056 2060 0 +1.01(+0.05%)
Dec 26, 2017 2053 2066 2051 2059 0 +4.24(+0.21%)
Dec 22, 2017 2051 2057 2048 2054 0 +5.26(+0.26%)
Dec 21, 2017 2048 2059 2043 2049 0 -1.42(-0.07%)
Dec 20, 2017 2053 2059 2037 2051 0 -1.28(-0.06%)
Dec 19, 2017 2064 2073 2048 2052 0 -5.84(-0.28%)
Dec 18, 2017 2061 2077 2051 2058 0 +2.75(+0.13%)
Dec 15, 2017 2045 2062 2038 2055 0 +19.68(+0.97%)
Dec 14, 2017 2044 2054 2032 2035 0 -17.17(-0.84%)
Dec 13, 2017 2045 2061 2040 2052 0 +6.11(+0.30%)
Dec 12, 2017 2046 2058 2040 2046 0 -0.24(-0.01%)
Dec 11, 2017 2040 2050 2028 2047 0 -0.12(-0.01%)
Dec 08, 2017 2044 2052 2033 2047 0 +1.17(+0.06%)
Dec 07, 2017 2061 2067 2042 2046 0 -18.01(-0.87%)
Dec 06, 2017 2054 2069 2050 2064 0 +12.78(+0.62%)
Dec 05, 2017 2057 2066 2042 2051 0 -6.89(-0.33%)
Dec 04, 2017 2047 2057 2039 2058 0 +15.18(+0.74%)
Dec 01, 2017 2044 2050 2019 2043 0 -8.61(-0.42%)
Nov 30, 2017 2057 2066 2038 2051 0 -5.50(-0.27%)
Nov 29, 2017 2048 2073 2039 2057 0 -2.62(-0.13%)
Nov 28, 2017 2052 2062 2037 2059 0 +25.45(+1.25%)
Nov 27, 2017 2039 2047 2024 2034 0 +0.87(+0.04%)
Nov 24, 2017 2031 2040 2025 2033 0 +19.74(+0.98%)
Nov 22, 2017 2023 2028 2000 2013 0 -7.35(-0.36%)
Nov 21, 2017 2015 2031 2009 2021 0 +8.81(+0.44%)
Nov 20, 2017 2012 2033 2006 2012 0 +9.25(+0.46%)
Nov 17, 2017 2005 2015 1993 2002 0 -14.31(-0.71%)
Nov 16, 2017 2007 2024 2000 2017 0 +19.99(+1.00%)
Nov 15, 2017 2014 2018 1988 1997 0 -18.31(-0.91%)
Nov 14, 2017 1989 2020 1987 2015 0 +17.05(+0.85%)
Nov 13, 2017 1987 2007 1983 1998 0 +2.62(+0.13%)
Nov 10, 2017 1970 1999 1968 1995 0 +16.15(+0.82%)
Nov 09, 2017 1977 1996 1966 1979 0 -7.69(-0.39%)
Nov 08, 2017 1962 1989 1960 1987 0 +26.68(+1.36%)
Nov 07, 2017 1948 1966 1941 1960 0 +7.95(+0.41%)
Nov 06, 2017 1965 1968 1948 1952 0 -16.48(-0.84%)
Nov 03, 2017 1972 1981 1964 1969 0 -0.36(-0.02%)
Nov 02, 2017 1975 1979 1957 1969 0 -18.61(-0.94%)
Nov 01, 2017 1992 2002 1980 1988 0 -6.31(-0.32%)
Oct 31, 2017 1983 2004 1979 1994 0 +33.90(+1.73%)
Oct 30, 2017 1971 1976 1952 1960 0 -14.22(-0.72%)
Oct 27, 2017 1967 1978 1954 1974 0 +1.02(+0.05%)
Oct 26, 2017 1967 1984 1959 1973 0 +24.61(+1.26%)
Oct 25, 2017 1948 1955 1934 1949 0 -2.25(-0.12%)
Oct 24, 2017 1962 1965 1944 1951 0 -8.64(-0.44%)
Oct 23, 2017 1965 1972 1953 1960 0 -7.92(-0.40%)
Oct 20, 2017 1985 1987 1962 1968 0 -26.88(-1.35%)
Oct 19, 2017 2009 2018 1981 1994 0 -63.22(-3.07%)
Oct 18, 2017 2057 2066 2050 2058 0 +5.10(+0.25%)
Oct 17, 2017 2060 2064 2043 2053 0 -14.87(-0.72%)
Oct 16, 2017 2063 2071 2055 2067 0 +5.11(+0.25%)
Oct 13, 2017 2067 2071 2055 2062 0 +9.69(+0.47%)
Oct 12, 2017 2034 2056 2031 2053 0 +27.65(+1.37%)
Oct 11, 2017 2019 2031 2015 2025 0 +11.67(+0.58%)
Oct 10, 2017 2007 2015 2002 2013 0 +21.60(+1.08%)
Oct 09, 2017 2006 2010 1989 1992 0 -9.00(-0.45%)
Oct 06, 2017 2005 2011 1996 2001 0 -14.86(-0.74%)
Oct 05, 2017 2013 2026 2007 2016 0 +6.03(+0.30%)
Oct 04, 2017 1992 2019 1985 2010 0 +5.97(+0.30%)
Oct 03, 2017 2010 2013 2000 2004 0 -5.87(-0.29%)
Oct 02, 2017 2015 2027 2004 2009 0 -12.15(-0.60%)
Sep 29, 2017 2025 2034 2016 2022 0 +9.13(+0.45%)
Sep 28, 2017 2007 2028 2000 2012 0 +9.81(+0.49%)
Sep 27, 2017 2004 2012 1988 2003 0 -6.73(-0.33%)
Sep 26, 2017 2015 2018 2003 2009 0 -4.73(-0.23%)
Sep 25, 2017 2009 2021 2002 2014 0 +6.96(+0.35%)
Sep 22, 2017 2022 2028 2004 2007 0 -13.21(-0.65%)
Sep 21, 2017 2028 2037 2016 2020 0 -23.94(-1.17%)
Sep 20, 2017 2056 2065 2025 2044 0 -27.27(-1.32%)
Sep 19, 2017 2084 2088 2067 2072 0 -12.88(-0.62%)
Sep 18, 2017 2084 2090 2076 2084 0 +6.33(+0.30%)
Sep 15, 2017 2072 2082 2065 2078 0 +16.98(+0.82%)
Sep 14, 2017 2063 2068 2053 2061 0 -2.49(-0.12%)
Sep 13, 2017 2074 2080 2059 2064 0 -6.88(-0.33%)
Sep 12, 2017 2079 2086 2066 2071 0 -18.44(-0.88%)
Sep 11, 2017 2083 2095 2078 2089 0 +10.20(+0.49%)
Sep 08, 2017 2082 2091 2067 2079 0 -4.14(-0.20%)
Sep 07, 2017 2082 2092 2074 2083 0 +9.53(+0.46%)
Sep 06, 2017 2064 2076 2054 2073 0 +20.97(+1.02%)
Sep 05, 2017 2049 2059 2040 2052 0 +1.46(+0.07%)
Sep 01, 2017 2052 2060 2041 2051 0 +3.20(+0.16%)
Aug 31, 2017 2040 2055 2034 2048 0 +6.06(+0.30%)
Aug 30, 2017 2046 2052 2034 2042 0 -12.87(-0.63%)
Aug 29, 2017 2055 2063 2049 2055 0 -0.12(-0.01%)
Aug 28, 2017 2066 2070 2049 2055 0 -4.09(-0.20%)
Aug 25, 2017 2064 2073 2052 2059 0 +1.17(+0.06%)
Aug 24, 2017 2082 2085 2054 2058 0 -26.25(-1.26%)
Aug 23, 2017 2086 2092 2078 2084 0 -5.29(-0.25%)
Aug 22, 2017 2088 2096 2080 2089 0 +3.67(+0.18%)
Aug 21, 2017 2079 2090 2075 2085 0 +10.38(+0.50%)
Aug 18, 2017 2080 2085 2069 2075 0 -4.16(-0.20%)
Aug 17, 2017 2091 2099 2077 2079 0 -14.36(-0.69%)
Aug 16, 2017 2090 2101 2086 2094 0 +3.07(+0.15%)
Aug 15, 2017 2079 2095 2075 2091 0 +9.89(+0.48%)
Aug 14, 2017 2074 2087 2069 2081 0 +20.31(+0.99%)
Aug 11, 2017 2063 2073 2052 2060 0 +5.06(+0.25%)
Aug 10, 2017 2056 2065 2049 2055 0 -18.02(-0.87%)
Aug 09, 2017 2062 2076 2055 2073 0 +6.86(+0.33%)
Aug 08, 2017 2069 2075 2061 2066 0 -6.09(-0.29%)
Aug 07, 2017 2062 2076 2060 2073 0 +11.93(+0.58%)
Aug 04, 2017 2064 2070 2052 2061 0 -0.06(-0.00%)
Aug 03, 2017 2055 2072 2051 2061 0 +8.56(+0.42%)
Aug 02, 2017 2046 2060 2036 2052 0 -1.71(-0.08%)
Aug 01, 2017 2062 2069 2050 2054 0 -10.30(-0.50%)
Jul 31, 2017 2067 2071 2055 2064 0 +3.51(+0.17%)
Jul 28, 2017 2063 2069 2047 2061 0 -9.21(-0.44%)
Jul 27, 2017 2070 2080 2056 2070 0 +4.52(+0.22%)
Jul 26, 2017 2059 2071 2052 2065 0 +10.43(+0.51%)
Jul 25, 2017 2055 2064 2046 2055 0 +8.79(+0.43%)
Jul 24, 2017 2049 2055 2039 2046 0 -11.95(-0.58%)
Jul 21, 2017 2049 2059 2038 2058 0 +12.22(+0.60%)
Jul 20, 2017 2039 2055 2033 2046 0 +19.50(+0.96%)
Jul 19, 2017 2026 2036 2016 2026 0 +4.99(+0.25%)
Jul 18, 2017 2024 2030 2015 2021 0 -3.31(-0.16%)
Jul 17, 2017 2024 2030 2018 2025 0 +1.15(+0.06%)
Jul 14, 2017 2014 2027 2011 2023 0 +19.05(+0.95%)
Jul 13, 2017 2010 2014 1998 2004 0 +3.46(+0.17%)
Jul 12, 2017 2001 2009 1996 2001 0 +15.30(+0.77%)
Jul 11, 2017 1979 1993 1970 1986 0 +3.09(+0.16%)
Jul 10, 2017 1998 2002 1980 1983 0 -4.47(-0.22%)
Jul 07, 2017 1989 1995 1980 1987 0 +4.04(+0.20%)
Jul 06, 2017 1985 1994 1977 1983 0 -11.40(-0.57%)
Jul 05, 2017 1998 2006 1988 1994 0 -7.47(-0.37%)
Jul 03, 2017 2005 2012 1999 2002 0 -6.94(-0.35%)
Jun 30, 2017 2009 2018 2000 2009 0 +14.26(+0.71%)
Jun 29, 2017 2026 2029 1989 1995 0 -42.86(-2.10%)
Jun 28, 2017 2039 2049 2031 2037 0 +11.70(+0.58%)
Jun 27, 2017 2039 2045 2024 2026 0 -13.68(-0.67%)
Jun 26, 2017 2049 2057 2034 2039 0 +11.93(+0.59%)
Jun 23, 2017 2026 2037 2019 2027 0 +4.99(+0.25%)
Jun 22, 2017 2033 2038 2019 2022 0 -12.06(-0.59%)
Jun 21, 2017 2040 2047 2031 2035 0 -3.67(-0.18%)
Jun 20, 2017 2049 2057 2032 2038 0 -8.34(-0.41%)
Jun 19, 2017 2047 2053 2034 2047 0 +4.30(+0.21%)
Jun 16, 2017 2057 2059 2028 2042 0 -5.56(-0.27%)
Jun 15, 2017 2039 2054 2031 2048 0 +0.23(+0.01%)
Jun 14, 2017 2053 2066 2041 2048 0 +3.69(+0.18%)
Jun 13, 2017 2035 2050 2029 2044 0 +1.96(+0.10%)
Jun 12, 2017 2043 2052 2033 2042 0 -6.46(-0.32%)
Jun 09, 2017 2050 2057 2037 2048 0 -7.78(-0.38%)
Jun 08, 2017 2061 2076 2049 2056 0 -27.12(-1.30%)
Jun 07, 2017 2085 2091 2076 2083 0 -2.70(-0.13%)
Jun 06, 2017 2085 2091 2080 2086 0 -4.55(-0.22%)
Jun 05, 2017 2082 2093 2077 2091 0 +0.63(+0.03%)
Jun 02, 2017 2088 2095 2076 2090 0 +9.21(+0.44%)
Jun 01, 2017 2074 2082 2058 2081 0 +17.17(+0.83%)
May 31, 2017 2069 2080 2060 2064 0 +0.05(+0.00%)
May 30, 2017 2060 2070 2052 2063 0 -3.66(-0.18%)
May 26, 2017 2059 2070 2056 2067 0 -1.34(-0.06%)
May 25, 2017 2060 2073 2054 2068 0 +23.04(+1.13%)
May 24, 2017 2041 2050 2031 2045 0 +15.07(+0.74%)
May 23, 2017 2036 2044 2024 2030 0 -1.72(-0.08%)
May 22, 2017 2019 2039 2017 2032 0 +21.76(+1.08%)
May 19, 2017 2007 2020 1999 2010 0 +10.71(+0.54%)
May 18, 2017 2000 2007 1989 2000 0 -5.97(-0.30%)
May 17, 2017 2011 2020 1998 2006 0 +0.34(+0.02%)
May 16, 2017 2014 2018 2002 2005 0 +2.65(+0.13%)
May 15, 2017 1992 2005 1989 2003 0 +15.18(+0.76%)
May 12, 2017 1984 1992 1980 1987 0 -2.19(-0.11%)
May 11, 2017 1986 1992 1978 1990 0 +3.30(+0.17%)
May 10, 2017 1981 1989 1978 1986 0 +9.68(+0.49%)
May 09, 2017 1993 1996 1972 1977 0 -11.01(-0.55%)
May 08, 2017 1984 1996 1977 1988 0 +13.13(+0.66%)
May 05, 2017 1975 1979 1967 1975 0 +1.27(+0.06%)
May 04, 2017 1960 1986 1955 1973 0 +16.34(+0.83%)
May 03, 2017 1959 1967 1949 1957 0 -9.17(-0.47%)
May 02, 2017 1977 1979 1962 1966 0 +5.22(+0.27%)
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.