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 29, 2016 2296 2315 2278 2300 0 -1.18(-0.05%)
Apr 28, 2016 2286 2331 2278 2301 0 +4.97(+0.22%)
Apr 27, 2016 2276 2321 2269 2296 0 +21.03(+0.92%)
Apr 26, 2016 2264 2289 2254 2275 0 +22.08(+0.98%)
Apr 25, 2016 2238 2276 2224 2253 0 +17.89(+0.80%)
Apr 22, 2016 2239 2254 2219 2235 0 +3.57(+0.16%)
Apr 21, 2016 2267 2276 2216 2232 0 -40.73(-1.79%)
Apr 20, 2016 2308 2330 2263 2272 0 -42.18(-1.82%)
Apr 19, 2016 2332 2339 2299 2315 0 -3.32(-0.14%)
Apr 18, 2016 2303 2330 2293 2318 0 +5.81(+0.25%)
Apr 15, 2016 2292 2327 2276 2312 0 +14.69(+0.64%)
Apr 14, 2016 2327 2336 2284 2297 0 -30.90(-1.33%)
Apr 13, 2016 2383 2393 2308 2328 0 -53.35(-2.24%)
Apr 12, 2016 2370 2403 2348 2382 0 +14.19(+0.60%)
Apr 11, 2016 2395 2414 2361 2368 0 -25.59(-1.07%)
Apr 08, 2016 2396 2406 2368 2393 0 -1.06(-0.04%)
Apr 07, 2016 2408 2423 2382 2394 0 -24.45(-1.01%)
Apr 06, 2016 2389 2420 2378 2419 0 +27.25(+1.14%)
Apr 05, 2016 2402 2414 2374 2391 0 -30.71(-1.27%)
Apr 04, 2016 2435 2444 2398 2422 0 -10.46(-0.43%)
Apr 01, 2016 2384 2439 2374 2433 0 +42.95(+1.80%)
Mar 31, 2016 2415 2426 2374 2390 0 -28.16(-1.16%)
Mar 30, 2016 2433 2444 2381 2418 0 -4.42(-0.18%)
Mar 29, 2016 2393 2434 2381 2422 0 +31.41(+1.31%)
Mar 28, 2016 2369 2401 2366 2391 0 +22.53(+0.95%)
Mar 24, 2016 2368 2368 2368 2368 0 -20.18(-0.84%)
Mar 23, 2016 2383 2408 2361 2388 0 +1.75(+0.07%)
Mar 22, 2016 2388 2407 2369 2387 0 -3.88(-0.16%)
Mar 21, 2016 2386 2403 2370 2391 0 -4.78(-0.20%)
Mar 18, 2016 2410 2423 2377 2395 0 -10.33(-0.43%)
Mar 17, 2016 2396 2426 2380 2406 0 +13.52(+0.57%)
Mar 16, 2016 2371 2407 2346 2392 0 +19.57(+0.82%)
Mar 15, 2016 2378 2401 2362 2373 0 -21.35(-0.89%)
Mar 14, 2016 2399 2415 2377 2394 0 -15.10(-0.63%)
Mar 11, 2016 2393 2420 2368 2409 0 +36.91(+1.56%)
Mar 10, 2016 2386 2404 2351 2372 0 -10.86(-0.46%)
Mar 09, 2016 2372 2405 2358 2383 0 +17.51(+0.74%)
Mar 08, 2016 2373 2397 2350 2365 0 -17.70(-0.74%)
Mar 07, 2016 2368 2396 2347 2383 0 +5.94(+0.25%)
Mar 04, 2016 2379 2393 2349 2377 0 -14.78(-0.62%)
Mar 03, 2016 2372 2404 2359 2392 0 +19.70(+0.83%)
Mar 02, 2016 2352 2377 2334 2372 0 +12.11(+0.51%)
Mar 01, 2016 2345 2377 2335 2360 0 +26.29(+1.13%)
Feb 29, 2016 2334 2371 2321 2334 0 -5.59(-0.24%)
Feb 26, 2016 2372 2385 2328 2340 0 -38.85(-1.63%)
Feb 25, 2016 2352 2391 2332 2378 0 +26.01(+1.11%)
Feb 24, 2016 2322 2361 2307 2352 0 +22.15(+0.95%)
Feb 23, 2016 2312 2349 2299 2330 0 +15.47(+0.67%)
Feb 22, 2016 2296 2329 2285 2315 0 +23.00(+1.00%)
Feb 19, 2016 2292 2328 2259 2292 0 -5.62(-0.24%)
Feb 18, 2016 2313 2336 2274 2297 0 -20.21(-0.87%)
Feb 17, 2016 2303 2344 2276 2318 0 +32.48(+1.42%)
Feb 16, 2016 2256 2318 2241 2285 0 +81.79(+3.71%)
Feb 12, 2016 2203 2203 2203 2203 0 +14.72(+0.67%)
Feb 11, 2016 2203 2224 2160 2189 0 -37.38(-1.68%)
Feb 10, 2016 2214 2248 2195 2226 0 -628.00(-22.00%)
Feb 09, 2016 2801 2870 2789 2854 0 +33.39(+1.18%)
Feb 08, 2016 2722 2837 2717 2821 0 +89.10(+3.26%)
Feb 05, 2016 2728 2801 2692 2731 0 +73.01(+2.75%)
Feb 04, 2016 2710 2729 2646 2658 0 -51.38(-1.90%)
Feb 03, 2016 2759 2776 2671 2710 0 -17.30(-0.63%)
Feb 02, 2016 2726 2769 2688 2727 0 -6.11(-0.22%)
Feb 01, 2016 2688 2754 2676 2733 0 +37.75(+1.40%)
Jan 29, 2016 2631 2703 2623 2695 0 +77.07(+2.94%)
Jan 28, 2016 2590 2646 2570 2618 0 +42.80(+1.66%)
Jan 27, 2016 2592 2623 2564 2576 0 -21.24(-0.82%)
Jan 26, 2016 2558 2619 2550 2597 0 +41.17(+1.61%)
Jan 25, 2016 2573 2600 2545 2556 0 -20.23(-0.79%)
Jan 22, 2016 2577 2598 2543 2576 0 +27.44(+1.08%)
Jan 21, 2016 2555 2593 2507 2548 0 +0.14(+0.01%)
Jan 20, 2016 2518 2579 2472 2548 0 -6.24(-0.24%)
Jan 19, 2016 2588 2617 2525 2555 0 -13.11(-0.51%)
Jan 15, 2016 2568 2568 2568 2568 0 -85.48(-3.22%)
Jan 14, 2016 2647 2672 2619 2653 0 +6.23(+0.24%)
Jan 13, 2016 2681 2702 2633 2647 0 -31.84(-1.19%)
Jan 12, 2016 2652 2691 2632 2679 0 +40.77(+1.55%)
Jan 11, 2016 2643 2660 2605 2638 0 +16.07(+0.61%)
Jan 08, 2016 2656 2681 2615 2622 0 -11.24(-0.43%)
Jan 07, 2016 2630 2662 2601 2633 0 -29.77(-1.12%)
Jan 06, 2016 2648 2711 2616 2663 0 -14.23(-0.53%)
Jan 05, 2016 2658 2687 2623 2677 0 +16.54(+0.62%)
Jan 04, 2016 2663 2677 2633 2661 0 -35.64(-1.32%)
Dec 31, 2015 2696 2696 2696 2696 0 -20.41(-0.75%)
Dec 30, 2015 2725 2742 2701 2717 0 -23.57(-0.86%)
Dec 29, 2015 2732 2750 2717 2740 0 +16.34(+0.60%)
Dec 28, 2015 2718 2736 2700 2724 0 -5.44(-0.20%)
Dec 24, 2015 2729 2729 2729 2729 0 -2.62(-0.10%)
Dec 23, 2015 2741 2756 2700 2732 0 -4.01(-0.15%)
Dec 22, 2015 2711 2739 2683 2736 0 +31.02(+1.15%)
Dec 21, 2015 2696 2721 2675 2705 0 +23.42(+0.87%)
Dec 18, 2015 2679 2706 2657 2682 0 -14.01(-0.52%)
Dec 17, 2015 2721 2739 2670 2696 0 -22.81(-0.84%)
Dec 16, 2015 2702 2740 2681 2718 0 +29.56(+1.10%)
Dec 15, 2015 2678 2705 2657 2689 0 +26.85(+1.01%)
Dec 14, 2015 2641 2683 2619 2662 0 +3.64(+0.14%)
Dec 11, 2015 2650 2692 2632 2658 0 -16.46(-0.62%)
Dec 10, 2015 2683 2710 2658 2675 0 -4.81(-0.18%)
Dec 09, 2015 2682 2711 2649 2680 0 -3.33(-0.12%)
Dec 08, 2015 2640 2701 2611 2683 0 +18.92(+0.71%)
Dec 07, 2015 2667 2687 2635 2664 0 -13.64(-0.51%)
Dec 04, 2015 2649 2692 2631 2678 0 +40.42(+1.53%)
Dec 03, 2015 2625 2674 2611 2637 0 +21.68(+0.83%)
Dec 02, 2015 2625 2647 2610 2616 0 -9.56(-0.36%)
Dec 01, 2015 2631 2661 2608 2625 0 +6.99(+0.27%)
Nov 30, 2015 2652 2657 2593 2618 0 -20.68(-0.78%)
Nov 27, 2015 2597 2646 2584 2639 0 +45.33(+1.75%)
Nov 25, 2015 2593 2593 2593 2593 0 +51.23(+2.02%)
Nov 24, 2015 2507 2564 2487 2542 0 +54.73(+2.20%)
Nov 23, 2015 2488 2495 2487 2488 0 +103.65(+4.35%)
Nov 20, 2015 2393 2409 2367 2384 0 -19.48(-0.81%)
Nov 19, 2015 2420 2433 2382 2403 0 -11.01(-0.46%)
Nov 18, 2015 2393 2426 2373 2414 0 +29.27(+1.23%)
Nov 17, 2015 2382 2405 2357 2385 0 +2.37(+0.10%)
Nov 16, 2015 2329 2385 2322 2383 0 +48.39(+2.07%)
Nov 13, 2015 2339 2363 2319 2334 0 -7.39(-0.32%)
Nov 12, 2015 2369 2385 2329 2342 0 -41.38(-1.74%)
Nov 11, 2015 2406 2415 2368 2383 0 -19.24(-0.80%)
Nov 10, 2015 2389 2412 2357 2402 0 +8.89(+0.37%)
Nov 09, 2015 2405 2415 2374 2393 0 -24.33(-1.01%)
Nov 06, 2015 2433 2447 2389 2418 0 -26.05(-1.07%)
Nov 05, 2015 2430 2453 2414 2444 0 +16.25(+0.67%)
Nov 04, 2015 2447 2474 2408 2428 0 -12.06(-0.49%)
Nov 03, 2015 2417 2447 2395 2440 0 +16.78(+0.69%)
Nov 02, 2015 2426 2442 2388 2423 0 +3.55(+0.15%)
Oct 30, 2015 2410 2444 2398 2419 0 +5.41(+0.22%)
Oct 29, 2015 2429 2450 2393 2414 0 -25.46(-1.04%)
Oct 28, 2015 2417 2452 2396 2439 0 +25.50(+1.06%)
Oct 27, 2015 2422 2438 2380 2414 0 -23.54(-0.97%)
Oct 26, 2015 2467 2481 2412 2437 0 -48.99(-1.97%)
Oct 23, 2015 2491 2508 2462 2486 0 +4.01(+0.16%)
Oct 22, 2015 2432 2494 2422 2482 0 +59.32(+2.45%)
Oct 21, 2015 2413 2441 2400 2423 0 +13.66(+0.57%)
Oct 20, 2015 2418 2430 2393 2409 0 -13.01(-0.54%)
Oct 19, 2015 2404 2436 2388 2422 0 +18.79(+0.78%)
Oct 16, 2015 2366 2412 2351 2404 0 +46.35(+1.97%)
Oct 15, 2015 2357 2380 2323 2357 0 +6.68(+0.28%)
Oct 14, 2015 2403 2411 2335 2351 0 -48.37(-2.02%)
Oct 13, 2015 2433 2447 2389 2399 0 -48.41(-1.98%)
Oct 12, 2015 2418 2456 2411 2447 0 +30.97(+1.28%)
Oct 09, 2015 2405 2434 2391 2416 0 +17.90(+0.75%)
Oct 08, 2015 2351 2407 2336 2398 0 +48.33(+2.06%)
Oct 07, 2015 2357 2373 2326 2350 0 +0.72(+0.03%)
Oct 06, 2015 2385 2394 2339 2349 0 -34.39(-1.44%)
Oct 05, 2015 2362 2393 2352 2384 0 +37.44(+1.60%)
Oct 02, 2015 2300 2350 2285 2346 0 +30.82(+1.33%)
Oct 01, 2015 2318 2334 2284 2316 0 +0.35(+0.02%)
Sep 30, 2015 2285 2328 2272 2315 0 +53.09(+2.35%)
Sep 29, 2015 2267 2278 2235 2262 0 +1.37(+0.06%)
Sep 28, 2015 2299 2309 2250 2261 0 -45.65(-1.98%)
Sep 25, 2015 2310 2343 2284 2306 0 +8.61(+0.37%)
Sep 24, 2015 2252 2302 2239 2298 0 +34.74(+1.54%)
Sep 23, 2015 2259 2273 2242 2263 0 +9.32(+0.41%)
Sep 22, 2015 2263 2278 2228 2254 0 -32.84(-1.44%)
Sep 21, 2015 2301 2312 2276 2287 0 -6.66(-0.29%)
Sep 18, 2015 2298 2328 2276 2293 0 -28.06(-1.21%)
Sep 17, 2015 2318 2347 2302 2321 0 -8.13(-0.35%)
Sep 16, 2015 2320 2341 2302 2329 0 +16.64(+0.72%)
Sep 15, 2015 2297 2319 2274 2313 0 +20.74(+0.90%)
Sep 14, 2015 2305 2311 2278 2292 0 -18.38(-0.80%)
Sep 11, 2015 2265 2317 2252 2310 0 +35.76(+1.57%)
Sep 10, 2015 2260 2290 2241 2275 0 +11.95(+0.53%)
Sep 09, 2015 2316 2320 2257 2263 0 -25.57(-1.12%)
Sep 08, 2015 2275 2294 2257 2288 0 +40.60(+1.81%)
Sep 04, 2015 2248 2248 2248 2248 0 -27.35(-1.20%)
Sep 03, 2015 2260 2299 2248 2275 0 +17.63(+0.78%)
Sep 02, 2015 2245 2260 2222 2257 0 +38.77(+1.75%)
Sep 01, 2015 2229 2258 2195 2219 0 -49.36(-2.18%)
Aug 31, 2015 2265 2282 2243 2268 0 -2.33(-0.10%)
Aug 28, 2015 2246 2275 2232 2270 0 +11.60(+0.51%)
Aug 27, 2015 2228 2274 2208 2259 0 +45.15(+2.04%)
Aug 26, 2015 2198 2222 2152 2214 0 +58.93(+2.74%)
Aug 25, 2015 2207 2220 2138 2155 0 -6.53(-0.30%)
Aug 24, 2015 2142 2222 2106 2161 0 -82.72(-3.69%)
Aug 21, 2015 2309 2316 2231 2244 0 -81.29(-3.50%)
Aug 20, 2015 2287 2350 2277 2325 0 +32.58(+1.42%)
Aug 19, 2015 2305 2322 2253 2293 0 +12.42(+0.54%)
Aug 18, 2015 2298 2313 2269 2280 0 -17.49(-0.76%)
Aug 17, 2015 2285 2311 2267 2298 0 +6.06(+0.26%)
Aug 14, 2015 2264 2296 2258 2292 0 +25.49(+1.12%)
Aug 13, 2015 2288 2299 2262 2266 0 -18.77(-0.82%)
Aug 12, 2015 2251 2292 2231 2285 0 +17.88(+0.79%)
Aug 11, 2015 2273 2287 2250 2267 0 -26.05(-1.14%)
Aug 10, 2015 2265 2302 2254 2293 0 +34.26(+1.52%)
Aug 07, 2015 2260 2271 2243 2259 0 -2.26(-0.10%)
Aug 06, 2015 2264 2280 2234 2261 0 +7.33(+0.33%)
Aug 05, 2015 2262 2285 2233 2254 0 +3.71(+0.16%)
Aug 04, 2015 2206 2280 2196 2250 0 +40.87(+1.85%)
Aug 03, 2015 2201 2230 2177 2209 0 -75.86(-3.32%)
Jul 31, 2015 2289 2303 2270 2285 0 +3.26(+0.14%)
Jul 30, 2015 2249 2288 2231 2282 0 +25.59(+1.13%)
Jul 29, 2015 2238 2269 2228 2256 0 +17.59(+0.79%)
Jul 28, 2015 2210 2245 2193 2239 0 +39.36(+1.79%)
Jul 27, 2015 2196 2209 2173 2199 0 -10.99(-0.50%)
Jul 24, 2015 2220 2231 2202 2210 0 -11.69(-0.53%)
Jul 23, 2015 2227 2246 2210 2222 0 -6.51(-0.29%)
Jul 22, 2015 2209 2237 2201 2228 0 +14.24(+0.64%)
Jul 21, 2015 2228 2237 2202 2214 0 -14.79(-0.66%)
Jul 20, 2015 2241 2255 2213 2229 0 -10.13(-0.45%)
Jul 17, 2015 2247 2272 2222 2239 0 -23.84(-1.05%)
Jul 16, 2015 2259 2275 2245 2263 0 +9.39(+0.42%)
Jul 15, 2015 2272 2282 2245 2254 0 -19.66(-0.86%)
Jul 14, 2015 2268 2287 2258 2273 0 +3.52(+0.16%)
Jul 13, 2015 2247 2274 2233 2270 0 +33.06(+1.48%)
Jul 10, 2015 2230 2245 2214 2237 0 +23.86(+1.08%)
Jul 09, 2015 2235 2247 2204 2213 0 +0.25(+0.01%)
Jul 08, 2015 2224 2232 2197 2212 0 -24.61(-1.10%)
Jul 07, 2015 2209 2242 2181 2237 0 +35.50(+1.61%)
Jul 06, 2015 2203 2221 2183 2202 0 -20.12(-0.91%)
Jul 02, 2015 2222 2222 2222 2222 0 -5.17(-0.23%)
Jul 01, 2015 2222 2242 2208 2227 0 +11.96(+0.54%)
Jun 30, 2015 2224 2250 2203 2215 0 +2.14(+0.10%)
Jun 29, 2015 2239 2249 2204 2213 0 -50.57(-2.23%)
Jun 26, 2015 2284 2294 2243 2263 0 -20.33(-0.89%)
Jun 25, 2015 2296 2313 2273 2284 0 -5.67(-0.25%)
Jun 24, 2015 2272 2312 2259 2289 0 -1.31(-0.06%)
Jun 23, 2015 2261 2293 2250 2291 0 +30.86(+1.37%)
Jun 22, 2015 2252 2274 2238 2260 0 +21.35(+0.95%)
Jun 19, 2015 2254 2268 2218 2238 0 +4.26(+0.19%)
Jun 18, 2015 2228 2246 2218 2234 0 +10.15(+0.46%)
Jun 17, 2015 2210 2233 2197 2224 0 +14.84(+0.67%)
Jun 16, 2015 2200 2222 2186 2209 0 +10.11(+0.46%)
Jun 15, 2015 2204 2219 2180 2199 0 -13.09(-0.59%)
Jun 12, 2015 2197 2219 2189 2212 0 +3.20(+0.14%)
Jun 11, 2015 2210 2223 2196 2209 0 -2.59(-0.12%)
Jun 10, 2015 2199 2226 2190 2212 0 +20.05(+0.91%)
Jun 09, 2015 2188 2207 2168 2192 0 +10.68(+0.49%)
Jun 08, 2015 2184 2195 2168 2181 0 -0.35(-0.02%)
Jun 05, 2015 2181 2195 2160 2181 0 -5.84(-0.27%)
Jun 04, 2015 2207 2221 2180 2187 0 -24.23(-1.10%)
Jun 03, 2015 2218 2231 2194 2211 0 +1.84(+0.08%)
Jun 02, 2015 2212 2224 2188 2209 0 -5.42(-0.24%)
Jun 01, 2015 2238 2248 2196 2215 0 -17.31(-0.78%)
May 29, 2015 2236 2256 2214 2232 0 -4.35(-0.19%)
May 28, 2015 2242 2251 2210 2237 0 -18.27(-0.81%)
May 27, 2015 2257 2277 2229 2255 0 +32.26(+1.45%)
May 26, 2015 2223 2236 2205 2223 0 -9.87(-0.44%)
May 22, 2015 2232 2232 2232 2232 0 -22.97(-1.02%)
May 21, 2015 2264 2282 2239 2255 0 -13.67(-0.60%)
May 20, 2015 2235 2298 2220 2269 0 +46.85(+2.11%)
May 19, 2015 2218 2246 2204 2222 0 +12.43(+0.56%)
May 18, 2015 2213 2235 2197 2210 0 -10.89(-0.49%)
May 15, 2015 2217 2236 2198 2221 0 +6.33(+0.29%)
May 14, 2015 2195 2225 2185 2214 0 +34.32(+1.57%)
May 13, 2015 2182 2205 2166 2180 0 +1.40(+0.06%)
May 12, 2015 2183 2198 2156 2179 0 -19.16(-0.87%)
May 11, 2015 2203 2215 2184 2198 0 -8.63(-0.39%)
May 08, 2015 2192 2220 2181 2206 0 +33.38(+1.54%)
May 07, 2015 2167 2179 2147 2173 0 +14.86(+0.69%)
May 06, 2015 2175 2190 2141 2158 0 -14.97(-0.69%)
May 05, 2015 2183 2207 2160 2173 0 -2.52(-0.12%)
May 04, 2015 2162 2195 2147 2176 0 +17.77(+0.82%)
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.