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 (%)
Apr 30, 2012 1120 1127 1112 1121 0 -3.65(-0.32%)
Apr 27, 2012 1126 1134 1119 1125 0 +4.45(+0.40%)
Apr 26, 2012 1103 1126 1100 1120 0 +15.61(+1.41%)
Apr 25, 2012 1106 1115 1094 1105 0 +8.80(+0.80%)
Apr 24, 2012 1093 1106 1076 1096 0 +12.58(+1.16%)
Apr 23, 2012 1089 1094 1075 1083 0 -15.97(-1.45%)
Apr 20, 2012 1097 1107 1093 1099 0 +7.33(+0.67%)
Apr 19, 2012 1093 1102 1082 1092 0 -2.64(-0.24%)
Apr 18, 2012 1095 1101 1086 1095 0 -6.85(-0.62%)
Apr 17, 2012 1093 1109 1089 1101 0 +12.60(+1.16%)
Apr 16, 2012 1086 1099 1082 1089 0 +1.60(+0.15%)
Apr 13, 2012 1097 1103 1084 1087 0 -11.83(-1.08%)
Apr 12, 2012 1091 1107 1085 1099 0 +5.09(+0.47%)
Apr 11, 2012 1102 1107 1087 1094 0 -1.19(-0.11%)
Apr 10, 2012 1108 1113 1093 1095 0 -13.74(-1.24%)
Apr 09, 2012 1115 1123 1103 1109 0 -21.58(-1.91%)
Apr 05, 2012 1131 1142 1121 1131 0 -4.98(-0.44%)
Apr 04, 2012 1140 1146 1132 1135 0 -12.69(-1.11%)
Apr 03, 2012 1160 1166 1142 1148 0 -13.36(-1.15%)
Apr 02, 2012 1154 1170 1149 1162 0 +7.06(+0.61%)
Mar 30, 2012 1162 1165 1150 1154 0 -2.79(-0.24%)
Mar 29, 2012 1157 1164 1145 1157 0 -4.96(-0.43%)
Mar 28, 2012 1161 1169 1152 1162 0 -0.41(-0.04%)
Mar 27, 2012 1162 1177 1157 1163 0 -0.57(-0.05%)
Mar 26, 2012 1154 1170 1152 1163 0 +11.19(+0.97%)
Mar 23, 2012 1146 1158 1139 1152 0 +6.63(+0.58%)
Mar 22, 2012 1143 1155 1135 1145 0 -3.63(-0.32%)
Mar 21, 2012 1150 1158 1142 1149 0 -1.44(-0.13%)
Mar 20, 2012 1144 1158 1143 1150 0 -4.35(-0.38%)
Mar 19, 2012 1152 1161 1143 1155 0 -0.56(-0.05%)
Mar 16, 2012 1153 1163 1147 1155 0 +4.89(+0.43%)
Mar 15, 2012 1147 1157 1137 1150 0 +3.45(+0.30%)
Mar 14, 2012 1165 1169 1143 1147 0 -20.80(-1.78%)
Mar 13, 2012 1147 1169 1145 1168 0 +23.01(+2.01%)
Mar 12, 2012 1150 1159 1139 1145 0 -5.47(-0.48%)
Mar 09, 2012 1137 1155 1130 1150 0 +14.07(+1.24%)
Mar 08, 2012 1138 1153 1126 1136 0 +1.08(+0.10%)
Mar 07, 2012 1124 1140 1118 1135 0 +14.39(+1.28%)
Mar 06, 2012 1137 1145 1116 1121 0 -23.21(-2.03%)
Mar 05, 2012 1139 1150 1132 1144 0 +2.83(+0.25%)
Mar 02, 2012 1136 1155 1127 1141 0 +3.29(+0.29%)
Mar 01, 2012 1136 1149 1127 1138 0 +2.96(+0.26%)
Feb 29, 2012 1142 1160 1130 1135 0 -11.35(-0.99%)
Feb 28, 2012 1148 1163 1142 1146 0 -5.62(-0.49%)
Feb 27, 2012 1155 1171 1140 1152 0 -7.09(-0.61%)
Feb 24, 2012 1151 1165 1143 1159 0 +9.24(+0.80%)
Feb 23, 2012 1152 1163 1136 1150 0 -3.98(-0.34%)
Feb 22, 2012 1158 1164 1148 1154 0 -5.96(-0.51%)
Feb 21, 2012 1163 1171 1153 1160 0 -4.79(-0.41%)
Feb 17, 2012 1164 1164 1164 0 +2.81(+0.24%)
Feb 16, 2012 1150 1168 1144 1162 0 +10.66(+0.93%)
Feb 15, 2012 1152 1162 1146 1151 0 -0.90(-0.08%)
Feb 14, 2012 1145 1158 1142 1152 0 -0.38(-0.03%)
Feb 13, 2012 1158 1167 1146 1152 0 -3.55(-0.31%)
Feb 10, 2012 1155 1165 1148 1156 0 -13.37(-1.14%)
Feb 09, 2012 501326 1180 1158 1169 0 +2.46(+0.21%)
Feb 08, 2012 1169 1177 1162 1167 0 -2.78(-0.24%)
Feb 07, 2012 1171 1183 1161 1169 0 -1.68(-0.14%)
Feb 06, 2012 1166 1178 1163 1171 0 -6.18(-0.52%)
Feb 03, 2012 1175 1194 1167 1177 0 +25.42(+2.21%)
Feb 02, 2012 1150 1160 1146 1152 0 +3.82(+0.33%)
Feb 01, 2012 1152 1162 1141 1148 0 +1.51(+0.13%)
Jan 31, 2012 1155 1163 1140 1147 0 -3.46(-0.30%)
Jan 30, 2012 1152 1161 1141 1150 0 -8.07(-0.70%)
Jan 27, 2012 1165 1172 1150 1158 0 -10.38(-0.89%)
Jan 26, 2012 1174 1183 1161 1168 0 -1.70(-0.15%)
Jan 25, 2012 1164 1176 1156 1170 0 +2.21(+0.19%)
Jan 24, 2012 1164 1177 1158 1168 0 -2.02(-0.17%)
Jan 23, 2012 1160 1176 1160 1170 0 +4.47(+0.38%)
Jan 20, 2012 1168 1176 1155 1166 0 -4.22(-0.36%)
Jan 19, 2012 1171 1181 1156 1170 0 +0.22(+0.02%)
Jan 18, 2012 1157 1178 1149 1170 0 +4.89(+0.42%)
Jan 17, 2012 1171 1186 1154 1165 0 -1.91(-0.16%)
Jan 13, 2012 1167 1167 1167 0 -14.28(-1.21%)
Jan 12, 2012 1173 1197 1170 1181 0 +7.73(+0.66%)
Jan 11, 2012 1183 1192 1169 1173 0 -19.10(-1.60%)
Jan 10, 2012 1184 1201 1179 1192 0 +14.09(+1.20%)
Jan 09, 2012 1178 1192 1172 1178 0 -2.13(-0.18%)
Jan 06, 2012 1181 1193 1168 1180 0 -0.74(-0.06%)
Jan 05, 2012 1185 1192 1170 1181 0 -8.93(-0.75%)
Jan 04, 2012 1190 1202 1180 1190 0 -9.04(-0.75%)
Dec 30, 2011 1208 1211 1194 1199 0 -9.31(-0.77%)
Dec 29, 2011 1199 1217 1194 1208 0 +11.91(+1.00%)
Dec 28, 2011 1210 1214 1191 1196 0 -14.85(-1.23%)
Dec 27, 2011 1207 1218 1199 1211 0 +0.96(+0.08%)
Dec 23, 2011 1210 1210 1210 0 +5.28(+0.44%)
Dec 21, 2011 1187 1208 1181 1205 0 +16.44(+1.38%)
Dec 20, 2011 1186 1198 1173 1189 0 +18.61(+1.59%)
Dec 19, 2011 1190 1200 1166 1170 0 -13.96(-1.18%)
Dec 16, 2011 1193 1205 1176 1184 0 -1.66(-0.14%)
Dec 15, 2011 1178 1194 1166 1186 0 +16.13(+1.38%)
Dec 14, 2011 1173 1184 1156 1169 0 -8.31(-0.71%)
Dec 13, 2011 1182 1201 1170 1178 0 -1.03(-0.09%)
Dec 12, 2011 1201 1204 1169 1179 0 -28.64(-2.37%)
Dec 09, 2011 1189 1219 1184 1207 0 +23.11(+1.95%)
Dec 08, 2011 1199 1207 1178 1184 0 -20.23(-1.68%)
Dec 07, 2011 1209 1218 1193 1205 0 -6.46(-0.53%)
Dec 06, 2011 1205 1220 1194 1211 0 +6.02(+0.50%)
Dec 05, 2011 1199 1213 1184 1205 0 +14.49(+1.22%)
Dec 02, 2011 1209 1213 1183 1190 0 -15.32(-1.27%)
Dec 01, 2011 1211 1225 1199 1206 0 -3.30(-0.27%)
Nov 30, 2011 1190 1215 1183 1209 0 +39.86(+3.41%)
Nov 29, 2011 1162 1184 1157 1169 0 +4.25(+0.36%)
Nov 28, 2011 1171 1180 1152 1165 0 +21.68(+1.90%)
Nov 25, 2011 1129 1155 1131 1143 0 +6.78(+0.60%)
Nov 23, 2011 1137 1137 1137 0 -27.11(-2.33%)
Nov 22, 2011 1166 1190 1151 1164 0 -7.02(-0.60%)
Nov 21, 2011 1168 1183 1152 1171 0 -17.48(-1.47%)
Nov 18, 2011 1188 1205 1179 1188 0 +13.37(+1.14%)
Nov 17, 2011 1187 1198 1165 1175 0 -15.64(-1.31%)
Nov 16, 2011 1190 1211 1182 1190 0 -13.84(-1.15%)
Nov 15, 2011 1194 1210 1184 1204 0 +7.64(+0.64%)
Nov 14, 2011 1195 1204 1186 1197 0 +1.91(+0.16%)
Nov 11, 2011 1181 1204 1175 1195 0 +25.84(+2.21%)
Nov 10, 2011 1171 1179 1149 1169 0 +8.30(+0.72%)
Nov 09, 2011 1173 1184 1153 1161 0 -36.41(-3.04%)
Nov 08, 2011 1188 1202 1177 1197 0 +14.02(+1.19%)
Nov 07, 2011 1177 1188 1160 1183 0 +6.47(+0.55%)
Nov 04, 2011 1178 1192 1161 1176 0 -14.59(-1.22%)
Nov 03, 2011 1173 1198 1163 1191 0 +21.33(+1.82%)
Nov 02, 2011 1160 1179 1151 1170 0 +24.51(+2.14%)
Nov 01, 2011 1152 1170 1136 1145 0 -39.10(-3.30%)
Oct 31, 2011 1196 1207 1176 1184 0 -18.05(-1.50%)
Oct 28, 2011 1202 1216 1189 1202 0 -4.07(-0.34%)
Oct 27, 2011 1184 1218 1173 1206 0 +47.32(+4.08%)
Oct 26, 2011 1159 1168 1138 1159 0 +13.85(+1.21%)
Oct 25, 2011 1159 1170 1141 1145 0 -23.42(-2.00%)
Oct 24, 2011 1161 1179 1155 1169 0 +3.45(+0.30%)
Oct 21, 2011 1151 1170 1144 1165 0 +28.46(+2.50%)
Oct 20, 2011 1139 1147 1121 1137 0 -0.57(-0.05%)
Oct 19, 2011 1152 1159 1131 1137 0 -15.91(-1.38%)
Oct 18, 2011 1124 1163 1115 1153 0 +29.94(+2.67%)
Oct 17, 2011 1144 1149 1119 1123 0 -27.02(-2.35%)
Oct 14, 2011 1140 1156 1126 1150 0 +22.47(+1.99%)
Oct 13, 2011 1120 1135 1113 1128 0 -3.46(-0.31%)
Oct 12, 2011 1121 1145 1112 1131 0 +19.47(+1.75%)
Oct 11, 2011 1106 1125 1098 1112 0 +8.35(+0.76%)
Oct 10, 2011 1095 1109 1084 1104 0 +25.59(+2.37%)
Oct 07, 2011 1091 1101 1071 1078 0 -9.76(-0.90%)
Oct 06, 2011 1078 1092 1070 1088 0 +25.15(+2.37%)
Oct 05, 2011 1059 1072 1043 1063 0 +3.82(+0.36%)
Oct 04, 2011 1025 1066 1012 1059 0 +56.62(+5.65%)
Oct 03, 2011 1022 1044 1000 1002 0 -30.89(-2.99%)
Sep 30, 2011 1030 1068 1020 1033 0 -36.86(-3.45%)
Sep 29, 2011 1061 1086 1050 1070 0 +22.26(+2.12%)
Sep 28, 2011 1088 1096 1044 1048 0 -37.39(-3.45%)
Sep 27, 2011 1087 1103 1073 1085 0 +19.71(+1.85%)
Sep 26, 2011 1049 1069 1033 1065 0 +20.52(+1.96%)
Sep 23, 2011 1035 1059 1026 1045 0 +2.18(+0.21%)
Sep 22, 2011 1028 1054 1020 1043 0 -13.20(-1.25%)
Sep 21, 2011 1082 1097 1054 1056 0 -28.21(-2.60%)
Sep 20, 2011 1096 1105 1080 1084 0 -12.38(-1.13%)
Sep 19, 2011 1091 1105 1079 1096 0 -9.67(-0.87%)
Sep 16, 2011 1109 1124 1096 1106 0 +0.37(+0.03%)
Sep 15, 2011 1096 1114 1081 1106 0 +14.77(+1.35%)
Sep 14, 2011 1077 1103 1063 1091 0 +16.84(+1.57%)
Sep 13, 2011 1066 1079 1051 1074 0 +14.47(+1.37%)
Sep 12, 2011 1047 1069 1038 1060 0 -0.27(-0.03%)
Sep 09, 2011 1078 1085 1054 1060 0 -31.33(-2.87%)
Sep 08, 2011 1110 1125 1083 1091 0 -22.47(-2.02%)
Sep 07, 2011 1097 1118 1086 1114 0 +31.57(+2.92%)
Sep 06, 2011 1064 1087 1053 1082 0 -10.43(-0.95%)
Sep 02, 2011 1092 1092 1092 0 -22.29(-2.00%)
Sep 01, 2011 1125 1140 1107 1115 0 -9.77(-0.87%)
Aug 31, 2011 1127 1139 1108 1125 0 +2.35(+0.21%)
Aug 30, 2011 1115 1132 1104 1122 0 -2.89(-0.26%)
Aug 29, 2011 1092 1128 1086 1125 0 +42.72(+3.95%)
Aug 26, 2011 1066 1093 1043 1082 0 +12.77(+1.19%)
Aug 25, 2011 1121 1132 1062 1070 0 -53.61(-4.77%)
Aug 24, 2011 1115 1134 1105 1123 0 +4.47(+0.40%)
Aug 23, 2011 1084 1122 1073 1119 0 +37.42(+3.46%)
Aug 22, 2011 1097 1106 1070 1081 0 +2.77(+0.26%)
Aug 19, 2011 1079 1109 1071 1079 0 -12.21(-1.12%)
Aug 18, 2011 1099 1115 1076 1091 0 -36.34(-3.22%)
Aug 17, 2011 1132 1146 1115 1127 0 +1.70(+0.15%)
Aug 16, 2011 1124 1141 1106 1125 0 -6.52(-0.58%)
Aug 15, 2011 1114 1136 1102 1132 0 +25.83(+2.34%)
Aug 12, 2011 1109 1122 1088 1106 0 +4.98(+0.45%)
Aug 11, 2011 1078 1117 1063 1101 0 +27.39(+2.55%)
Aug 10, 2011 1081 1109 1061 1074 0 -27.45(-2.49%)
Aug 09, 2011 1088 1105 1033 1101 0 +50.95(+4.85%)
Aug 08, 2011 1083 1120 1044 1050 0 -66.47(-5.95%)
Aug 05, 2011 1122 1136 1082 1117 0 +12.54(+1.14%)
Aug 04, 2011 1158 1165 1102 1104 0 -67.54(-5.76%)
Aug 03, 2011 1150 1176 1130 1172 0 +20.86(+1.81%)
Aug 02, 2011 1167 1179 1149 1151 0 -25.62(-2.18%)
Aug 01, 2011 1194 1200 1166 1176 0 -4.75(-0.40%)
Jul 29, 2011 1175 1197 1163 1181 0 -1.39(-0.12%)
Jul 28, 2011 1185 1196 1177 1183 0 -1.32(-0.11%)
Jul 27, 2011 1208 1210 1178 1184 0 -26.65(-2.20%)
Jul 26, 2011 1213 1222 1202 1211 0 -2.47(-0.20%)
Jul 25, 2011 1215 1226 1207 1213 0 -7.42(-0.61%)
Jul 22, 2011 1223 1227 1212 1220 0 -7.70(-0.63%)
Jul 21, 2011 1212 1234 1204 1228 0 +22.10(+1.83%)
Jul 20, 2011 1204 1217 1194 1206 0 -2.60(-0.22%)
Jul 19, 2011 1194 1215 1186 1209 0 +21.16(+1.78%)
Jul 18, 2011 1198 1202 1174 1187 0 -11.59(-0.97%)
Jul 15, 2011 1192 1203 1181 1199 0 +8.20(+0.69%)
Jul 14, 2011 1204 1213 1185 1191 0 -9.09(-0.76%)
Jul 13, 2011 1205 1211 1192 1200 0 +0.75(+0.06%)
Jul 12, 2011 1186 1209 1185 1199 0 +9.83(+0.83%)
Jul 11, 2011 1199 1204 1180 1189 0 -19.33(-1.60%)
Jul 08, 2011 1207 1217 1193 1209 0 -9.01(-0.74%)
Jul 07, 2011 1227 1235 1209 1218 0 -2.56(-0.21%)
Jul 06, 2011 1217 1229 1206 1220 0 +4.11(+0.34%)
Jul 05, 2011 1222 1226 1207 1216 0 -7.41(-0.61%)
Jul 01, 2011 1224 1224 1224 0 +12.48(+1.03%)
Jun 30, 2011 1211 1223 1204 1211 0 +5.72(+0.47%)
Jun 29, 2011 1205 1216 1193 1205 0 +4.67(+0.39%)
Jun 28, 2011 1191 1205 1185 1201 0 +10.81(+0.91%)
Jun 27, 2011 1186 1197 1178 1190 0 +5.14(+0.43%)
Jun 24, 2011 1182 1201 1176 1185 0 +3.13(+0.26%)
Jun 23, 2011 1175 1190 1156 1182 0 -3.14(-0.27%)
Jun 22, 2011 1193 1205 1182 1185 0 -7.80(-0.65%)
Jun 21, 2011 1183 1197 1173 1193 0 +16.16(+1.37%)
Jun 20, 2011 1172 1179 1166 1176 0 +10.05(+0.86%)
Jun 17, 2011 1168 1182 1159 1166 0 +4.16(+0.36%)
Jun 16, 2011 1144 1171 1133 1162 0 +24.39(+2.14%)
Jun 15, 2011 1151 1157 1132 1138 0 -19.91(-1.72%)
Jun 14, 2011 1144 1162 1137 1158 0 +27.54(+2.44%)
Jun 13, 2011 1117 1140 1114 1130 0 +16.70(+1.50%)
Jun 10, 2011 1130 1136 1108 1113 0 -20.59(-1.82%)
Jun 09, 2011 1133 1143 1119 1134 0 +1.15(+0.10%)
Jun 08, 2011 1120 1140 1111 1133 0 +11.23(+1.00%)
Jun 07, 2011 1133 1137 1118 1122 0 -6.11(-0.54%)
Jun 06, 2011 1135 1145 1123 1128 0 -8.83(-0.78%)
Jun 03, 2011 1150 1158 1129 1137 0 -53.32(-4.48%)
May 24, 2011 1196 1204 1183 1190 0 -5.43(-0.45%)
May 23, 2011 1191 1204 1180 1195 0 -6.40(-0.53%)
May 20, 2011 1199 1211 1187 1202 0 +1.81(+0.15%)
May 19, 2011 1196 1207 1187 1200 0 +5.26(+0.44%)
May 18, 2011 1189 1199 1177 1195 0 +5.61(+0.47%)
May 17, 2011 1184 1196 1177 1189 0 +1.54(+0.13%)
May 16, 2011 1195 1203 1183 1188 0 -10.10(-0.84%)
May 13, 2011 1209 1212 1188 1198 0 -9.01(-0.75%)
May 12, 2011 1178 1211 1173 1207 0 +31.89(+2.71%)
May 11, 2011 1179 1191 1164 1175 0 -5.48(-0.46%)
May 10, 2011 1173 1196 1165 1180 0 +3.61(+0.31%)
May 09, 2011 1199 1203 1166 1177 0 -22.61(-1.89%)
May 06, 2011 1215 1223 1188 1199 0 -4.54(-0.38%)
May 05, 2011 1205 1220 1185 1204 0 -8.53(-0.70%)
May 04, 2011 1230 1239 1205 1212 0 -18.62(-1.51%)
May 03, 2011 1236 1246 1221 1231 0 -6.84(-0.55%)
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.