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 (%)
Jan 14, 2021 2608 2621 2572 2597 0 +5.43(+0.21%)
Jan 13, 2021 2589 2633 2566 2592 0 -63.81(-2.40%)
Dec 23, 2020 2637 2665 2624 2656 0 +32.03(+1.22%)
Dec 22, 2020 2654 2662 2614 2624 0 -37.91(-1.42%)
Dec 21, 2020 2662 2672 2622 2662 0 -23.20(-0.86%)
Dec 18, 2020 2693 2723 2649 2685 0 -7.93(-0.29%)
Dec 17, 2020 2690 2722 2666 2693 0 +13.03(+0.49%)
Dec 16, 2020 2729 2749 2673 2680 0 -52.23(-1.91%)
Dec 15, 2020 2752 2769 2711 2732 0 -14.36(-0.52%)
Dec 14, 2020 2755 2792 2735 2746 0 -3.39(-0.12%)
Dec 11, 2020 2720 2770 2717 2750 0 +17.57(+0.64%)
Dec 10, 2020 2737 2758 2711 2732 0 -11.04(-0.40%)
Dec 09, 2020 2741 2756 2712 2743 0 +3.27(+0.12%)
Dec 08, 2020 2721 2762 2705 2740 0 +6.42(+0.23%)
Dec 07, 2020 2753 2765 2709 2733 0 -19.84(-0.72%)
Dec 04, 2020 2736 2762 2710 2753 0 +24.34(+0.89%)
Dec 03, 2020 2689 2741 2670 2729 0 +57.51(+2.15%)
Dec 02, 2020 2698 2724 2659 2671 0 -26.27(-0.97%)
Dec 01, 2020 2673 2717 2658 2698 0 +38.39(+1.44%)
Nov 30, 2020 2660 2675 2626 2659 0 -6.46(-0.24%)
Nov 27, 2020 2660 2677 2630 2666 0 +14.07(+0.53%)
Nov 25, 2020 2653 2691 2630 2652 0 -8.96(-0.34%)
Nov 24, 2020 2702 2730 2631 2661 0 -43.41(-1.61%)
Nov 23, 2020 2679 2724 2655 2704 0 +25.49(+0.95%)
Nov 20, 2020 2683 2707 2644 2679 0 -13.38(-0.50%)
Nov 19, 2020 2690 2707 2640 2692 0 -9.85(-0.36%)
Nov 18, 2020 2755 2774 2698 2702 0 -45.20(-1.65%)
Nov 17, 2020 2761 2788 2718 2747 0 -41.51(-1.49%)
Nov 16, 2020 2773 2807 2725 2788 0 +47.27(+1.72%)
Nov 13, 2020 2712 2756 2696 2741 0 +36.19(+1.34%)
Nov 12, 2020 2727 2739 2678 2705 0 -14.05(-0.52%)
Nov 11, 2020 2703 2739 2684 2719 0 +33.64(+1.25%)
Nov 10, 2020 2656 2707 2629 2685 0 +45.67(+1.73%)
Nov 09, 2020 2703 2744 2624 2640 0 +32.81(+1.26%)
Nov 06, 2020 2603 2641 2580 2607 0 -7.40(-0.28%)
Nov 05, 2020 2626 2665 2588 2614 0 +6.89(+0.26%)
Nov 04, 2020 2610 2657 2583 2607 0 +2.65(+0.10%)
Nov 03, 2020 2622 2658 2589 2605 0 -3.65(-0.14%)
Nov 02, 2020 2596 2624 2571 2608 0 +31.61(+1.23%)
Oct 30, 2020 2565 2595 2543 2577 0 +1.69(+0.07%)
Oct 29, 2020 2563 2612 2538 2575 0 +14.56(+0.57%)
Oct 28, 2020 2599 2618 2550 2561 0 -57.72(-2.20%)
Oct 27, 2020 2608 2652 2597 2618 0 +16.84(+0.65%)
Oct 26, 2020 2636 2652 2582 2601 0 -53.27(-2.01%)
Oct 23, 2020 2640 2660 2620 2655 0 +21.83(+0.83%)
Oct 22, 2020 2613 2645 2589 2633 0 +18.91(+0.72%)
Oct 21, 2020 2575 2636 2560 2614 0 +32.91(+1.28%)
Oct 20, 2020 2609 2623 2575 2581 0 -15.66(-0.60%)
Oct 19, 2020 2633 2654 2587 2597 0 -43.07(-1.63%)
Oct 16, 2020 2668 2697 2629 2640 0 -32.68(-1.22%)
Oct 15, 2020 2622 2680 2609 2673 0 +29.60(+1.12%)
Oct 14, 2020 2648 2671 2624 2643 0 -5.18(-0.20%)
Oct 13, 2020 2630 2670 2611 2648 0 +16.06(+0.61%)
Oct 12, 2020 2588 2650 2564 2632 0 +50.69(+1.96%)
Oct 09, 2020 2597 2622 2565 2581 0 -10.63(-0.41%)
Oct 08, 2020 2595 2623 2570 2592 0 +5.53(+0.21%)
Oct 07, 2020 2582 2610 2560 2586 0 +15.25(+0.59%)
Oct 06, 2020 2594 2616 2554 2571 0 -19.27(-0.74%)
Oct 05, 2020 2590 2612 2558 2590 0 +11.42(+0.44%)
Oct 02, 2020 2563 2619 2551 2579 0 -2.59(-0.10%)
Oct 01, 2020 2569 2594 2545 2582 0 +14.84(+0.58%)
Sep 30, 2020 2549 2591 2542 2567 0 +19.83(+0.78%)
Sep 29, 2020 2573 2594 2536 2547 0 -23.48(-0.91%)
Sep 28, 2020 2576 2600 2554 2570 0 +14.39(+0.56%)
Sep 25, 2020 2497 2562 2495 2556 0 +47.63(+1.90%)
Sep 24, 2020 2488 2533 2475 2508 0 +19.75(+0.79%)
Sep 23, 2020 2572 2582 2475 2489 0 -69.61(-2.72%)
Sep 22, 2020 2566 2592 2538 2558 0 -7.27(-0.28%)
Sep 21, 2020 2583 2612 2537 2566 0 -41.17(-1.58%)
Sep 18, 2020 2643 2668 2585 2607 0 -40.21(-1.52%)
Sep 17, 2020 2654 2670 2618 2647 0 -17.44(-0.65%)
Sep 16, 2020 2690 2712 2659 2664 0 -17.24(-0.64%)
Sep 15, 2020 2695 2709 2668 2682 0 -12.04(-0.45%)
Sep 14, 2020 2667 2712 2660 2694 0 +38.92(+1.47%)
Sep 11, 2020 2657 2679 2626 2655 0 +2.42(+0.09%)
Sep 10, 2020 2655 2705 2621 2652 0 +8.03(+0.30%)
Sep 09, 2020 2642 2682 2614 2644 0 +14.73(+0.56%)
Sep 08, 2020 2665 2678 2613 2630 0 -43.02(-1.61%)
Sep 04, 2020 2653 2687 2628 2673 0 +25.24(+0.95%)
Sep 03, 2020 2684 2731 2620 2647 0 -29.00(-1.08%)
Sep 02, 2020 2643 2686 2624 2676 0 +31.22(+1.18%)
Sep 01, 2020 2656 2664 2605 2645 0 -7.29(-0.27%)
Aug 31, 2020 2650 2678 2630 2652 0 -11.93(-0.45%)
Aug 28, 2020 2680 2693 2638 2664 0 -19.71(-0.73%)
Aug 27, 2020 2681 2727 2668 2684 0 +21.46(+0.81%)
Aug 26, 2020 2674 2686 2633 2663 0 -16.76(-0.63%)
Aug 25, 2020 2715 2730 2660 2679 0 -33.58(-1.24%)
Aug 24, 2020 2715 2730 2683 2713 0 +8.14(+0.30%)
Aug 21, 2020 2699 2717 2682 2705 0 +3.74(+0.14%)
Aug 20, 2020 2700 2719 2683 2701 0 -8.69(-0.32%)
Aug 19, 2020 2716 2730 2690 2710 0 -7.68(-0.28%)
Aug 18, 2020 2709 2733 2683 2717 0 +11.82(+0.44%)
Aug 17, 2020 2709 2729 2685 2706 0 -7.63(-0.28%)
Aug 14, 2020 2718 2741 2701 2713 0 -9.02(-0.33%)
Aug 13, 2020 2732 2748 2707 2722 0 -20.43(-0.74%)
Aug 12, 2020 2741 2772 2715 2743 0 +28.50(+1.05%)
Aug 11, 2020 2737 2756 2706 2714 0 -5.20(-0.19%)
Aug 10, 2020 2688 2735 2678 2719 0 +39.58(+1.48%)
Aug 07, 2020 2651 2699 2642 2680 0 +24.78(+0.93%)
Aug 06, 2020 2648 2673 2634 2655 0 +3.68(+0.14%)
Aug 05, 2020 2669 2695 2630 2651 0 -32.84(-1.22%)
Aug 04, 2020 2645 2692 2620 2684 0 +46.59(+1.77%)
Aug 03, 2020 2649 2667 2612 2638 0 +11.68(+0.44%)
Jul 31, 2020 2612 2645 2590 2626 0 +3.83(+0.15%)
Jul 30, 2020 2618 2636 2584 2622 0 -16.56(-0.63%)
Jul 29, 2020 2623 2650 2595 2639 0 +27.73(+1.06%)
Jul 28, 2020 2618 2643 2601 2611 0 -9.97(-0.38%)
Jul 27, 2020 2615 2640 2595 2621 0 +10.45(+0.40%)
Jul 24, 2020 2629 2650 2593 2610 0 -14.53(-0.55%)
Jul 23, 2020 2602 2641 2595 2625 0 +27.99(+1.08%)
Jul 22, 2020 2605 2616 2560 2597 0 -8.62(-0.33%)
Jul 21, 2020 2604 2643 2594 2606 0 +8.73(+0.34%)
Jul 20, 2020 2607 2623 2578 2597 0 -22.57(-0.86%)
Jul 17, 2020 2600 2640 2594 2619 0 +20.95(+0.81%)
Jul 16, 2020 2567 2619 2561 2598 0 +22.73(+0.88%)
Jul 15, 2020 2573 2609 2553 2576 0 +26.15(+1.03%)
Jul 14, 2020 2505 2560 2495 2550 0 +39.14(+1.56%)
Jul 13, 2020 2538 2557 2499 2510 0 -11.06(-0.44%)
Jul 10, 2020 2439 2525 2436 2522 0 +80.41(+3.29%)
Jul 09, 2020 2490 2498 2427 2441 0 -59.17(-2.37%)
Jul 08, 2020 2525 2532 2481 2500 0 -23.25(-0.92%)
Jul 07, 2020 2522 2545 2488 2524 0 -9.95(-0.39%)
Jul 06, 2020 2545 2563 2513 2533 0 +15.96(+0.63%)
Jul 02, 2020 2521 2558 2501 2518 0 +19.85(+0.79%)
Jul 01, 2020 2547 2566 2493 2498 0 -47.53(-1.87%)
Jun 30, 2020 2548 2575 2520 2545 0 +2.36(+0.09%)
Jun 29, 2020 2530 2566 2502 2543 0 +30.10(+1.20%)
Jun 26, 2020 2555 2568 2497 2513 0 -42.54(-1.66%)
Jun 25, 2020 2522 2568 2500 2555 0 +27.72(+1.10%)
Jun 24, 2020 2547 2563 2498 2528 0 -33.61(-1.31%)
Jun 23, 2020 2613 2625 2557 2561 0 -25.63(-0.99%)
Jun 22, 2020 2595 2615 2564 2587 0 -25.34(-0.97%)
Jun 19, 2020 2647 2657 2598 2612 0 -4.05(-0.15%)
Jun 18, 2020 2593 2642 2578 2616 0 +5.15(+0.20%)
Jun 17, 2020 2641 2663 2591 2611 0 -16.57(-0.63%)
Jun 16, 2020 2623 2652 2577 2628 0 +49.03(+1.90%)
Jun 15, 2020 2510 2586 2478 2579 0 +30.09(+1.18%)
Jun 12, 2020 2557 2580 2503 2548 0 +33.63(+1.34%)
Jun 11, 2020 2590 2606 2505 2515 0 -120.57(-4.57%)
Jun 10, 2020 2685 2705 2625 2635 0 -36.26(-1.36%)
Jun 09, 2020 2708 2718 2643 2672 0 -46.23(-1.70%)
Jun 08, 2020 2656 2731 2630 2718 0 +75.22(+2.85%)
Jun 05, 2020 2668 2688 2611 2643 0 +17.73(+0.68%)
Jun 04, 2020 2576 2638 2557 2625 0 +67.10(+2.62%)
Jun 03, 2020 2633 2651 2501 2558 0 -64.81(-2.47%)
Jun 02, 2020 2627 2641 2594 2623 0 +2.40(+0.09%)
Jun 01, 2020 2617 2651 2577 2620 0 +7.88(+0.30%)
May 29, 2020 2594 2631 2546 2612 0 +1.82(+0.07%)
May 28, 2020 2613 2650 2576 2611 0 +14.18(+0.55%)
May 27, 2020 2565 2609 2509 2596 0 +50.91(+2.00%)
May 26, 2020 2552 2603 2509 2545 0 +20.18(+0.80%)
May 22, 2020 2498 2545 2475 2525 0 +22.06(+0.88%)
May 21, 2020 2573 2581 2468 2503 0 -77.84(-3.02%)
May 20, 2020 2540 2593 2526 2581 0 +58.37(+2.31%)
May 19, 2020 2585 2611 2516 2523 0 -67.30(-2.60%)
May 18, 2020 2563 2607 2538 2590 0 +64.22(+2.54%)
May 15, 2020 2510 2560 2491 2526 0 +7.74(+0.31%)
May 14, 2020 2520 2565 2457 2518 0 -22.44(-0.88%)
May 13, 2020 2566 2596 2505 2540 0 -21.77(-0.85%)
May 12, 2020 2590 2623 2553 2562 0 -12.99(-0.50%)
May 11, 2020 2556 2609 2538 2575 0 +11.25(+0.44%)
May 08, 2020 2515 2584 2504 2564 0 +75.68(+3.04%)
May 07, 2020 2466 2520 2445 2488 0 +50.52(+2.07%)
May 06, 2020 2486 2496 2430 2438 0 -27.18(-1.10%)
May 05, 2020 2438 2504 2421 2465 0 +21.89(+0.90%)
May 04, 2020 2490 2507 2406 2443 0 -75.31(-2.99%)
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.