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, 2018 2526 2533 2484 2493 0 -28.96(-1.15%)
Apr 27, 2018 2518 2541 2502 2522 0 +10.96(+0.44%)
Apr 26, 2018 2499 2529 2483 2511 0 +16.90(+0.68%)
Apr 25, 2018 2492 2531 2479 2494 0 -0.97(-0.04%)
Apr 24, 2018 2491 2507 2470 2495 0 +11.48(+0.46%)
Apr 23, 2018 2479 2496 2443 2483 0 +11.29(+0.46%)
Apr 20, 2018 2483 2500 2447 2472 0 -8.88(-0.36%)
Apr 19, 2018 2492 2504 2466 2481 0 -18.68(-0.75%)
Apr 18, 2018 2508 2516 2487 2500 0 -5.32(-0.21%)
Apr 17, 2018 2509 2518 2488 2505 0 +5.82(+0.23%)
Apr 16, 2018 2477 2515 2468 2499 0 +33.56(+1.36%)
Apr 13, 2018 2467 2478 2447 2466 0 -0.32(-0.01%)
Apr 12, 2018 2486 2495 2459 2466 0 -18.00(-0.72%)
Apr 11, 2018 2478 2494 2457 2484 0 -0.72(-0.03%)
Apr 10, 2018 2496 2509 2468 2485 0 +7.38(+0.30%)
Apr 09, 2018 2477 2509 2451 2477 0 +11.94(+0.48%)
Apr 06, 2018 2482 2520 2444 2465 0 -23.47(-0.94%)
Apr 05, 2018 2531 2538 2463 2489 0 -29.76(-1.18%)
Apr 04, 2018 2437 2546 2433 2519 0 +72.89(+2.98%)
Apr 03, 2018 2417 2462 2395 2446 0 +34.85(+1.45%)
Apr 02, 2018 2476 2484 2388 2411 0 -88.36(-3.54%)
Mar 29, 2018 2499 2499 2499 2499 0 +18.87(+0.76%)
Mar 28, 2018 2494 2513 2466 2480 0 -9.96(-0.40%)
Mar 27, 2018 2491 2527 2472 2490 0 +8.19(+0.33%)
Mar 26, 2018 2435 2490 2427 2482 0 +68.53(+2.84%)
Mar 23, 2018 2441 2468 2407 2414 0 -25.46(-1.04%)
Mar 22, 2018 2458 2482 2429 2439 0 -25.16(-1.02%)
Mar 21, 2018 2465 2489 2446 2464 0 -18.08(-0.73%)
Mar 20, 2018 2492 2509 2471 2482 0 -10.12(-0.41%)
Mar 19, 2018 2491 2519 2471 2492 0 +1.30(+0.05%)
Mar 16, 2018 2478 2499 2467 2491 0 +17.94(+0.73%)
Mar 15, 2018 2507 2526 2465 2473 0 -32.44(-1.29%)
Mar 14, 2018 2527 2551 2498 2506 0 -12.59(-0.50%)
Mar 13, 2018 2522 2533 2510 2518 0 +12.26(+0.49%)
Mar 12, 2018 2516 2537 2498 2506 0 -8.15(-0.32%)
Mar 09, 2018 2500 2521 2486 2514 0 +25.78(+1.04%)
Mar 08, 2018 2473 2494 2458 2488 0 +16.63(+0.67%)
Mar 07, 2018 2472 2478 2457 2472 0 +0.97(+0.04%)
Mar 06, 2018 2451 2485 2422 2471 0 +27.03(+1.11%)
Mar 05, 2018 2428 2460 2417 2444 0 +3.96(+0.16%)
Mar 02, 2018 2421 2454 2414 2440 0 +7.79(+0.32%)
Mar 01, 2018 2446 2474 2410 2432 0 -12.26(-0.50%)
Feb 28, 2018 2469 2481 2431 2444 0 -13.21(-0.54%)
Feb 27, 2018 2486 2507 2449 2457 0 -24.70(-1.00%)
Feb 26, 2018 2461 2488 2439 2482 0 +26.43(+1.08%)
Feb 23, 2018 2460 2472 2417 2456 0 -4.98(-0.20%)
Feb 22, 2018 2464 2465 2455 2461 0 -12.50(-0.51%)
Feb 21, 2018 2516 2550 2466 2473 0 -42.63(-1.69%)
Feb 20, 2018 2525 2539 2493 2516 0 -16.30(-0.64%)
Feb 16, 2018 2532 2532 2532 2532 0 +16.69(+0.66%)
Feb 15, 2018 2518 2527 2459 2515 0 +4.02(+0.16%)
Feb 14, 2018 2471 2522 2456 2511 0 +45.68(+1.85%)
Feb 13, 2018 2468 2483 2440 2466 0 -4.45(-0.18%)
Feb 12, 2018 2468 2492 2435 2470 0 +14.67(+0.60%)
Feb 09, 2018 2463 2492 2394 2455 0 +25.86(+1.06%)
Feb 08, 2018 2490 2518 2419 2430 0 -18.25(-0.75%)
Feb 07, 2018 2451 2496 2438 2448 0 -10.08(-0.41%)
Feb 06, 2018 2417 2471 2392 2458 0 +0.60(+0.02%)
Feb 05, 2018 2498 2514 2437 2457 0 -46.21(-1.85%)
Feb 02, 2018 2525 2540 2494 2503 0 -31.09(-1.23%)
Feb 01, 2018 2538 2561 2512 2535 0 -13.53(-0.53%)
Jan 31, 2018 2606 2608 2516 2548 0 -51.55(-1.98%)
Jan 30, 2018 2591 2612 2585 2600 0 -0.75(-0.03%)
Jan 29, 2018 2623 2634 2594 2600 0 -28.56(-1.09%)
Jan 26, 2018 2620 2634 2597 2629 0 +14.29(+0.55%)
Jan 25, 2018 2616 2640 2603 2615 0 +6.61(+0.25%)
Jan 24, 2018 2651 2656 2602 2608 0 -36.44(-1.38%)
Jan 23, 2018 2641 2657 2627 2644 0 +6.51(+0.25%)
Jan 22, 2018 2633 2653 2617 2638 0 +8.45(+0.32%)
Jan 19, 2018 2600 2641 2591 2630 0 +41.37(+1.60%)
Jan 18, 2018 2591 2608 2566 2588 0 -20.38(-0.78%)
Jan 17, 2018 2611 2632 2599 2609 0 +14.37(+0.55%)
Jan 16, 2018 2612 2631 2583 2594 0 -9.17(-0.35%)
Jan 12, 2018 2603 2603 2603 2603 0 +6.07(+0.23%)
Jan 11, 2018 2636 2644 2583 2597 0 -37.92(-1.44%)
Jan 10, 2018 2668 2677 2623 2635 0 -44.17(-1.65%)
Jan 09, 2018 2673 2692 2662 2679 0 +6.69(+0.25%)
Jan 08, 2018 2660 2687 2648 2673 0 +13.44(+0.51%)
Jan 05, 2018 2666 2679 2645 2659 0 +0.76(+0.03%)
Jan 04, 2018 2645 2676 2630 2658 0 +19.14(+0.73%)
Jan 03, 2018 2662 2672 2620 2639 0 -23.08(-0.87%)
Jan 02, 2018 2677 2682 2648 2662 0 -11.51(-0.43%)
Dec 29, 2017 2674 2674 2674 2674 0 -7.41(-0.28%)
Dec 28, 2017 2677 2694 2665 2681 0 +3.30(+0.12%)
Dec 27, 2017 2690 2703 2670 2678 0 -6.74(-0.25%)
Dec 26, 2017 2664 2694 2660 2685 0 +16.39(+0.61%)
Dec 22, 2017 2678 2688 2655 2668 0 -1.75(-0.07%)
Dec 21, 2017 2689 2705 2664 2670 0 -13.65(-0.51%)
Dec 20, 2017 2699 2708 2662 2684 0 -13.15(-0.49%)
Dec 19, 2017 2729 2737 2692 2697 0 -33.18(-1.22%)
Dec 18, 2017 2701 2746 2691 2730 0 +39.09(+1.45%)
Dec 15, 2017 2683 2705 2650 2691 0 +17.92(+0.67%)
Dec 14, 2017 2703 2728 2665 2673 0 -62.29(-2.28%)
Dec 13, 2017 2735 2750 2716 2735 0 -0.25(-0.01%)
Dec 12, 2017 2736 2754 2717 2736 0 -0.34(-0.01%)
Dec 11, 2017 2762 2770 2709 2736 0 -23.48(-0.85%)
Dec 08, 2017 2756 2770 2726 2759 0 +18.24(+0.67%)
Dec 07, 2017 2749 2765 2724 2741 0 -12.44(-0.45%)
Dec 06, 2017 2751 2767 2726 2754 0 -0.03(-0.00%)
Dec 05, 2017 2792 2803 2745 2754 0 -34.59(-1.24%)
Dec 04, 2017 2769 2799 2755 2788 0 +38.92(+1.42%)
Dec 01, 2017 2735 2756 2697 2749 0 +17.56(+0.64%)
Nov 30, 2017 2717 2750 2705 2732 0 +17.77(+0.65%)
Nov 29, 2017 2662 2731 2655 2714 0 +54.97(+2.07%)
Nov 28, 2017 2643 2667 2630 2659 0 +12.97(+0.49%)
Nov 27, 2017 2647 2668 2624 2646 0 -0.63(-0.02%)
Nov 24, 2017 2639 2652 2625 2647 0 +17.01(+0.65%)
Nov 22, 2017 2628 2650 2608 2630 0 -2.62(-0.10%)
Nov 21, 2017 2625 2675 2614 2632 0 +35.86(+1.38%)
Nov 20, 2017 2578 2606 2566 2596 0 +19.86(+0.77%)
Nov 17, 2017 2553 2591 2546 2577 0 +15.80(+0.62%)
Nov 16, 2017 2552 2584 2528 2561 0 +13.03(+0.51%)
Nov 15, 2017 2544 2574 2529 2548 0 -0.50(-0.02%)
Nov 14, 2017 2520 2563 2515 2548 0 +23.88(+0.95%)
Nov 13, 2017 2498 2540 2474 2524 0 +31.01(+1.24%)
Nov 10, 2017 2477 2510 2470 2493 0 +11.29(+0.45%)
Nov 09, 2017 2483 2502 2459 2482 0 -11.44(-0.46%)
Nov 08, 2017 2464 2499 2453 2494 0 +39.89(+1.63%)
Nov 07, 2017 2432 2464 2412 2454 0 +25.09(+1.03%)
Nov 06, 2017 2448 2456 2409 2429 0 -24.96(-1.02%)
Nov 03, 2017 2447 2473 2432 2454 0 -2.97(-0.12%)
Nov 02, 2017 2450 2473 2431 2456 0 +1.76(+0.07%)
Nov 01, 2017 2456 2479 2438 2455 0 +2.58(+0.11%)
Oct 31, 2017 2416 2462 2411 2452 0 +59.63(+2.49%)
Oct 30, 2017 2397 2413 2377 2393 0 -2.45(-0.10%)
Oct 27, 2017 2396 2408 2375 2395 0 +0.65(+0.03%)
Oct 26, 2017 2391 2412 2379 2394 0 +6.26(+0.26%)
Oct 25, 2017 2385 2397 2351 2388 0 -3.02(-0.13%)
Oct 24, 2017 2408 2422 2377 2391 0 -13.85(-0.58%)
Oct 23, 2017 2421 2427 2390 2405 0 -12.34(-0.51%)
Oct 20, 2017 2419 2430 2397 2417 0 +1.29(+0.05%)
Oct 19, 2017 2434 2440 2400 2416 0 -19.25(-0.79%)
Oct 18, 2017 2434 2455 2405 2435 0 +4.73(+0.19%)
Oct 17, 2017 2424 2445 2411 2430 0 +2.36(+0.10%)
Oct 16, 2017 2442 2455 2415 2428 0 -16.18(-0.66%)
Oct 13, 2017 2453 2467 2429 2444 0 -7.93(-0.32%)
Oct 12, 2017 2443 2470 2428 2452 0 +5.10(+0.21%)
Oct 11, 2017 2444 2464 2432 2447 0 +4.16(+0.17%)
Oct 10, 2017 2451 2470 2425 2443 0 +0.88(+0.04%)
Oct 09, 2017 2456 2473 2433 2442 0 -9.09(-0.37%)
Oct 06, 2017 2457 2470 2431 2451 0 -19.16(-0.78%)
Oct 05, 2017 2490 2502 2462 2470 0 -16.67(-0.67%)
Oct 04, 2017 2486 2505 2458 2487 0 +2.48(+0.10%)
Oct 03, 2017 2490 2508 2475 2485 0 +0.29(+0.01%)
Oct 02, 2017 2480 2507 2464 2484 0 +9.09(+0.37%)
Sep 29, 2017 2448 2492 2441 2475 0 +80.40(+3.36%)
Sep 28, 2017 2395 2412 2374 2395 0 -3.68(-0.15%)
Sep 27, 2017 2402 2416 2370 2398 0 -0.59(-0.02%)
Sep 26, 2017 2394 2432 2380 2399 0 +7.50(+0.31%)
Sep 25, 2017 2388 2407 2374 2392 0 +3.33(+0.14%)
Sep 22, 2017 2388 2412 2376 2388 0 +9.41(+0.40%)
Sep 21, 2017 2395 2406 2365 2379 0 -13.67(-0.57%)
Sep 20, 2017 2399 2415 2369 2392 0 -10.86(-0.45%)
Sep 19, 2017 2415 2422 2385 2403 0 -12.54(-0.52%)
Sep 18, 2017 2405 2423 2387 2416 0 +16.04(+0.67%)
Sep 15, 2017 2370 2407 2358 2400 0 +28.05(+1.18%)
Sep 14, 2017 2372 2385 2353 2372 0 -2.43(-0.10%)
Sep 13, 2017 2384 2393 2358 2374 0 -11.92(-0.50%)
Sep 12, 2017 2376 2395 2360 2386 0 +11.45(+0.48%)
Sep 11, 2017 2364 2388 2349 2375 0 +11.39(+0.48%)
Sep 08, 2017 2334 2369 2320 2363 0 +24.88(+1.06%)
Sep 07, 2017 2338 2362 2320 2338 0 +4.13(+0.18%)
Sep 06, 2017 2329 2344 2309 2334 0 +12.23(+0.53%)
Sep 05, 2017 2328 2349 2310 2322 0 -10.08(-0.43%)
Sep 01, 2017 2308 2334 2294 2332 0 +32.92(+1.43%)
Aug 31, 2017 2283 2314 2273 2299 0 +14.87(+0.65%)
Aug 30, 2017 2274 2296 2270 2284 0 +8.06(+0.35%)
Aug 29, 2017 2282 2298 2264 2276 0 -8.22(-0.36%)
Aug 28, 2017 2304 2311 2271 2284 0 -16.99(-0.74%)
Aug 25, 2017 2312 2341 2287 2301 0 -21.21(-0.91%)
Aug 24, 2017 2328 2354 2285 2323 0 -60.26(-2.53%)
Aug 23, 2017 2399 2411 2375 2383 0 -19.30(-0.80%)
Aug 22, 2017 2395 2416 2371 2402 0 +14.08(+0.59%)
Aug 21, 2017 2404 2411 2384 2388 0 -13.86(-0.58%)
Aug 18, 2017 2396 2415 2381 2402 0 +9.77(+0.41%)
Aug 17, 2017 2412 2428 2385 2392 0 -28.95(-1.20%)
Aug 16, 2017 2419 2440 2406 2421 0 +1.63(+0.07%)
Aug 15, 2017 2430 2438 2403 2420 0 -5.41(-0.22%)
Aug 14, 2017 2408 2443 2401 2425 0 +27.10(+1.13%)
Aug 11, 2017 2373 2415 2364 2398 0 +25.18(+1.06%)
Aug 10, 2017 2353 2389 2342 2373 0 +2.97(+0.13%)
Aug 09, 2017 2373 2388 2343 2370 0 -6.86(-0.29%)
Aug 08, 2017 2414 2423 2363 2377 0 -43.89(-1.81%)
Aug 07, 2017 2397 2437 2377 2420 0 +60.13(+2.55%)
Aug 04, 2017 2369 2377 2343 2360 0 +1.50(+0.06%)
Aug 03, 2017 2373 2390 2348 2359 0 -5.23(-0.22%)
Aug 02, 2017 2357 2376 2328 2364 0 +3.90(+0.17%)
Aug 01, 2017 2368 2376 2334 2360 0 -1.60(-0.07%)
Jul 31, 2017 2355 2370 2343 2362 0 +9.03(+0.38%)
Jul 28, 2017 2359 2369 2341 2353 0 -11.20(-0.47%)
Jul 27, 2017 2351 2373 2336 2364 0 +11.74(+0.50%)
Jul 26, 2017 2351 2382 2336 2352 0 +2.58(+0.11%)
Jul 25, 2017 2318 2358 2301 2350 0 +42.18(+1.83%)
Jul 24, 2017 2304 2320 2291 2307 0 +6.01(+0.26%)
Jul 21, 2017 2281 2311 2272 2301 0 +21.42(+0.94%)
Jul 20, 2017 2275 2298 2264 2280 0 +5.51(+0.24%)
Jul 19, 2017 2268 2288 2250 2275 0 +9.34(+0.41%)
Jul 18, 2017 2275 2288 2248 2265 0 -17.51(-0.77%)
Jul 17, 2017 2271 2290 2255 2283 0 +21.88(+0.97%)
Jul 14, 2017 2254 2272 2250 2261 0 +9.80(+0.44%)
Jul 13, 2017 2230 2260 2223 2251 0 +17.10(+0.77%)
Jul 12, 2017 2219 2248 2208 2234 0 +28.63(+1.30%)
Jul 11, 2017 2215 2233 2189 2205 0 -10.88(-0.49%)
Jul 10, 2017 2250 2259 2209 2216 0 -33.78(-1.50%)
Jul 07, 2017 2253 2264 2240 2250 0 +4.53(+0.20%)
Jul 06, 2017 2279 2290 2242 2245 0 -40.46(-1.77%)
Jul 05, 2017 2313 2320 2274 2286 0 -26.30(-1.14%)
Jul 03, 2017 2317 2333 2299 2312 0 -3.15(-0.14%)
Jun 30, 2017 2294 2332 2287 2315 0 +23.98(+1.05%)
Jun 29, 2017 2292 2310 2273 2291 0 -3.27(-0.14%)
Jun 28, 2017 2306 2320 2284 2295 0 +6.72(+0.29%)
Jun 27, 2017 2319 2333 2283 2288 0 -39.28(-1.69%)
Jun 26, 2017 2350 2366 2318 2327 0 -8.29(-0.35%)
Jun 23, 2017 2311 2369 2300 2335 0 +21.99(+0.95%)
Jun 22, 2017 2307 2335 2283 2313 0 +11.43(+0.50%)
Jun 21, 2017 2302 2313 2278 2302 0 -0.51(-0.02%)
Jun 20, 2017 2327 2341 2297 2303 0 -24.53(-1.05%)
Jun 19, 2017 2317 2334 2286 2327 0 +9.27(+0.40%)
Jun 16, 2017 2328 2348 2269 2318 0 -26.11(-1.11%)
Jun 15, 2017 2355 2369 2332 2344 0 -13.74(-0.58%)
Jun 14, 2017 2364 2383 2340 2358 0 +0.54(+0.02%)
Jun 13, 2017 2351 2369 2328 2357 0 +16.61(+0.71%)
Jun 12, 2017 2336 2365 2319 2341 0 +10.57(+0.45%)
Jun 09, 2017 2317 2352 2299 2330 0 +16.49(+0.71%)
Jun 08, 2017 2309 2357 2297 2313 0 -14.30(-0.61%)
Jun 07, 2017 2295 2334 2288 2328 0 +33.45(+1.46%)
Jun 06, 2017 2272 2306 2255 2294 0 +25.43(+1.12%)
Jun 05, 2017 2264 2281 2247 2269 0 +4.87(+0.22%)
Jun 02, 2017 2262 2289 2244 2264 0 +3.60(+0.16%)
Jun 01, 2017 2239 2263 2219 2260 0 +28.16(+1.26%)
May 31, 2017 2234 2253 2215 2232 0 +2.85(+0.13%)
May 30, 2017 2228 2246 2208 2229 0 -7.31(-0.33%)
May 26, 2017 2222 2257 2218 2237 0 +16.27(+0.73%)
May 25, 2017 2263 2286 2206 2220 0 -67.41(-2.95%)
May 24, 2017 2275 2300 2268 2288 0 +12.50(+0.55%)
May 23, 2017 2277 2286 2264 2275 0 +1.63(+0.07%)
May 22, 2017 2266 2286 2254 2274 0 +12.00(+0.53%)
May 19, 2017 2244 2273 2228 2262 0 +28.18(+1.26%)
May 18, 2017 2227 2252 2209 2234 0 +0.99(+0.04%)
May 17, 2017 2230 2251 2194 2233 0 -1.46(-0.07%)
May 16, 2017 2250 2257 2224 2234 0 -14.77(-0.66%)
May 15, 2017 2244 2259 2231 2249 0 +6.92(+0.31%)
May 12, 2017 2249 2269 2229 2242 0 +1.51(+0.07%)
May 11, 2017 2235 2253 2215 2240 0 -2.46(-0.11%)
May 10, 2017 2258 2266 2234 2243 0 -13.08(-0.58%)
May 09, 2017 2276 2292 2241 2256 0 -19.26(-0.85%)
May 08, 2017 2319 2328 2259 2275 0 -60.06(-2.57%)
May 05, 2017 2339 2355 2322 2335 0 +8.71(+0.37%)
May 04, 2017 2321 2349 2306 2326 0 +2.88(+0.12%)
May 03, 2017 2344 2349 2309 2324 0 -23.01(-0.98%)
May 02, 2017 2362 2370 2331 2347 0 -9.26(-0.39%)
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.