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

Seaboard Corp (NY: SEB )

3,371.21 +27.52 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 3065 3079 3003 3003 250 -35.86(-1.18%)
Apr 28, 2016 3095 3095 3030 3039 331 -85.14(-2.73%)
Apr 27, 2016 2985 3125 2985 3124 186 +106.55(+3.53%)
Apr 26, 2016 3010 3036 2955 3017 141 +51.45(+1.73%)
Apr 25, 2016 2925 2997 2913 2966 130 +35.00(+1.19%)
Apr 22, 2016 2931 2980 2925 2931 108 +14.88(+0.51%)
Apr 21, 2016 3020 3047 2916 2916 354 -133.88(-4.39%)
Apr 20, 2016 3015 3065 3015 3050 230 +16.01(+0.53%)
Apr 19, 2016 3069 3075 2990 3034 558 +55.99(+1.88%)
Apr 18, 2016 3000 3050 2970 2978 168 -50.11(-1.65%)
Apr 15, 2016 2969 3038 2966 3028 235 +28.11(+0.94%)
Apr 14, 2016 3085 3092 3000 3000 337 -68.84(-2.24%)
Apr 13, 2016 3007 3069 2950 3069 486 +68.85(+2.30%)
Apr 12, 2016 2921 3025 2907 3000 196 +49.99(+1.69%)
Apr 11, 2016 3000 3014 2950 2950 105 -49.00(-1.63%)
Apr 08, 2016 2995 3009 2955 2999 103 -11.32(-0.38%)
Apr 07, 2016 2990 3015 2965 3010 363 -14.69(-0.49%)
Apr 06, 2016 2997 3028 2970 3025 154 +34.01(+1.14%)
Apr 05, 2016 3014 3050 2991 2991 225 -44.84(-1.48%)
Apr 04, 2016 3089 3089 3000 3036 153 -18.16(-0.59%)
Apr 01, 2016 3003 3086 2925 3054 383 +50.99(+1.70%)
Mar 31, 2016 2953 3003 2900 3003 369 +8.01(+0.27%)
Mar 30, 2016 2900 2995 2865 2995 354 +95.00(+3.28%)
Mar 29, 2016 2755 2900 2710 2900 333 +131.99(+4.77%)
Mar 28, 2016 2748 2819 2748 2768 126 +28.00(+1.02%)
Mar 24, 2016 2800 2740 2740 2740 400 -74.99(-2.66%)
Mar 23, 2016 2880 2910 2809 2815 352 -130.41(-4.43%)
Mar 22, 2016 2946 2960 2908 2945 189 -12.58(-0.43%)
Mar 21, 2016 2855 2960 2855 2958 390 +107.99(+3.79%)
Mar 18, 2016 2957 2985 2813 2850 903 -99.00(-3.36%)
Mar 17, 2016 2910 3006 2878 2949 575 +29.00(+0.99%)
Mar 16, 2016 2893 2950 2860 2920 269 +50.00(+1.74%)
Mar 15, 2016 2911 2981 2866 2870 369 -63.63(-2.17%)
Mar 14, 2016 3015 3022 2921 2934 220 -73.37(-2.44%)
Mar 11, 2016 2950 3007 2880 3007 309 +143.00(+4.99%)
Mar 10, 2016 2943 2990 2850 2864 182 -81.00(-2.75%)
Mar 09, 2016 2952 3000 2883 2945 215 -20.04(-0.68%)
Mar 08, 2016 3007 3030 2953 2965 294 -39.71(-1.32%)
Mar 07, 2016 3013 3020 2954 3005 151 -8.11(-0.27%)
Mar 04, 2016 2933 3013 2922 3013 222 +26.84(+0.90%)
Mar 03, 2016 2931 3014 2922 2986 405 +4.34(+0.15%)
Mar 02, 2016 2906 3000 2906 2982 294 -7.32(-0.24%)
Mar 01, 2016 2906 3020 2906 2989 1,031 +64.00(+2.19%)
Feb 29, 2016 2810 2950 2810 2925 545 +86.00(+3.03%)
Feb 26, 2016 2850 2875 2803 2839 134 -38.00(-1.32%)
Feb 25, 2016 2905 2948 2818 2877 108 -27.25(-0.94%)
Feb 24, 2016 2788 2948 2760 2904 250 +116.27(+4.17%)
Feb 23, 2016 2828 2920 2788 2788 308 -40.64(-1.44%)
Feb 22, 2016 2813 2950 2771 2829 411 -37.53(-1.31%)
Feb 19, 2016 2875 3038 2805 2866 541 -8.50(-0.30%)
Feb 18, 2016 3009 3009 2851 2875 404 -75.35(-2.55%)
Feb 17, 2016 2748 3035 2723 2950 724 +201.93(+7.35%)
Feb 16, 2016 2735 2780 2687 2748 217 +48.07(+1.78%)
Feb 12, 2016 2607 2700 2700 2700 200 +100.00(+3.85%)
Feb 11, 2016 2630 2650 2540 2600 172 -95.00(-3.53%)
Feb 10, 2016 2655 2707 2552 2695 377 +115.00(+4.46%)
Feb 09, 2016 2611 2670 2550 2580 302 -34.65(-1.33%)
Feb 08, 2016 2540 2671 2540 2615 191 -1.34(-0.05%)
Feb 05, 2016 2799 2850 2607 2616 420 -224.77(-7.91%)
Feb 04, 2016 3030 3075 2800 2841 210 -111.59(-3.78%)
Feb 03, 2016 3098 3098 2900 2952 494 -79.65(-2.63%)
Feb 02, 2016 2800 3155 2755 3032 974 +242.00(+8.67%)
Feb 01, 2016 2735 2900 2735 2790 271 -87.00(-3.02%)
Jan 29, 2016 2603 2877 2581 2877 702 +273.02(+10.48%)
Jan 28, 2016 2612 2700 2585 2604 336 +18.98(+0.73%)
Jan 27, 2016 2580 2700 2580 2585 500 -36.00(-1.37%)
Jan 26, 2016 2675 2700 2619 2621 300 -54.00(-2.02%)
Jan 25, 2016 2748 2784 2669 2675 446 -84.90(-3.08%)
Jan 22, 2016 2827 2838 2706 2760 408 -40.05(-1.43%)
Jan 21, 2016 2770 2837 2692 2800 400 +58.09(+2.12%)
Jan 20, 2016 2550 2763 2550 2742 968 +126.86(+4.85%)
Jan 19, 2016 2500 2628 2495 2615 534 +132.00(+5.32%)
Jan 15, 2016 2539 2483 2483 2483 700 -98.01(-3.80%)
Jan 14, 2016 2610 2644 2500 2581 415 -25.49(-0.98%)
Jan 13, 2016 2625 2667 2562 2606 358 -18.75(-0.71%)
Jan 12, 2016 2652 2672 2535 2625 592 -7.64(-0.29%)
Jan 11, 2016 2605 2647 2536 2633 376 +107.53(+4.26%)
Jan 08, 2016 2750 2750 2525 2525 463 -78.19(-3.00%)
Jan 07, 2016 2570 2672 2555 2604 783 +18.55(+0.72%)
Jan 06, 2016 2800 2825 2560 2585 1,700 -245.00(-8.66%)
Jan 05, 2016 2850 2850 2802 2830 257 +20.00(+0.71%)
Jan 04, 2016 2880 2880 2772 2810 540 -84.74(-2.93%)
Dec 31, 2015 2935 2895 2895 2895 300 +2.74(+0.09%)
Dec 30, 2015 2932 2950 2890 2892 463 -67.95(-2.30%)
Dec 29, 2015 2955 2975 2930 2960 256 -1.05(-0.04%)
Dec 28, 2015 2922 3000 2900 2961 135 -21.01(-0.70%)
Dec 24, 2015 2974 2982 2982 2982 100 -24.99(-0.83%)
Dec 23, 2015 3022 3049 2980 3007 156 -21.00(-0.69%)
Dec 22, 2015 2980 3028 2930 3028 128 +48.00(+1.61%)
Dec 21, 2015 2933 3027 2900 2980 278 +39.99(+1.36%)
Dec 18, 2015 2885 3050 2880 2940 1,455 -26.27(-0.89%)
Dec 17, 2015 3160 3168 2960 2966 484 -46.37(-1.54%)
Dec 16, 2015 3074 3075 3000 3013 228 -17.35(-0.57%)
Dec 15, 2015 3022 3045 3000 3030 154 +12.00(+0.40%)
Dec 14, 2015 3040 3100 2975 3018 634 -33.00(-1.08%)
Dec 11, 2015 3062 3100 3031 3051 298 -31.01(-1.01%)
Dec 10, 2015 3172 3172 3070 3082 131 -67.99(-2.16%)
Dec 09, 2015 3147 3150 3050 3150 228 +30.69(+0.98%)
Dec 08, 2015 3026 3150 3025 3119 210 +46.81(+1.52%)
Dec 07, 2015 3032 3125 3032 3072 426 +26.50(+0.87%)
Dec 04, 2015 3168 3168 3020 3046 303 +10.23(+0.34%)
Dec 03, 2015 3090 3118 3022 3036 425 -42.23(-1.37%)
Dec 02, 2015 3136 3174 3070 3078 437 -74.50(-2.36%)
Dec 01, 2015 3260 3301 3145 3152 1,965 -147.50(-4.47%)
Nov 30, 2015 3487 3500 3225 3300 601 -141.00(-4.10%)
Nov 27, 2015 3300 3444 3300 3441 166 +127.43(+3.85%)
Nov 25, 2015 3259 3314 3314 3314 300 +54.57(+1.67%)
Nov 24, 2015 3226 3310 3143 3259 462 +9.00(+0.28%)
Nov 23, 2015 3085 3262 3056 3250 423 +165.00(+5.35%)
Nov 20, 2015 3003 3143 3003 3085 292 +60.45(+2.00%)
Nov 19, 2015 3034 3060 3005 3025 197 -30.45(-1.00%)
Nov 18, 2015 3150 3150 3010 3055 535 -95.00(-3.02%)
Nov 17, 2015 3052 3169 3020 3150 375 +55.00(+1.78%)
Nov 16, 2015 3055 3100 3015 3095 152 +13.00(+0.42%)
Nov 13, 2015 3025 3158 3025 3082 183 +41.50(+1.36%)
Nov 12, 2015 3052 3108 3021 3040 425 -34.50(-1.12%)
Nov 11, 2015 3065 3124 2950 3075 474 -148.00(-4.59%)
Nov 10, 2015 3223 3242 2916 3223 275 -7.00(-0.22%)
Nov 09, 2015 3298 3300 3227 3230 336 -121.00(-3.61%)
Nov 06, 2015 3334 3436 3275 3351 337 -41.99(-1.24%)
Nov 05, 2015 3302 3397 3301 3393 112 +67.99(+2.04%)
Nov 04, 2015 3255 3359 3255 3325 269 +35.00(+1.06%)
Nov 03, 2015 3235 3300 3228 3290 482 +21.51(+0.66%)
Nov 02, 2015 3364 3367 3219 3268 210 -99.51(-2.95%)
Oct 30, 2015 3235 3369 3231 3368 399 +106.14(+3.25%)
Oct 29, 2015 3312 3375 3262 3262 418 -75.15(-2.25%)
Oct 28, 2015 3181 3337 3181 3337 346 +142.01(+4.44%)
Oct 27, 2015 3254 3288 3151 3195 286 -75.00(-2.29%)
Oct 26, 2015 3254 3338 3215 3270 326 +0.00(+0.00%)
Oct 23, 2015 3180 3270 3172 3270 224 +69.00(+2.16%)
Oct 22, 2015 3132 3230 3100 3201 270 +67.64(+2.16%)
Oct 21, 2015 3168 3168 3120 3133 213 -34.64(-1.09%)
Oct 20, 2015 3152 3186 3120 3168 217 -2.00(-0.06%)
Oct 19, 2015 3175 3195 3106 3170 178 +14.00(+0.44%)
Oct 16, 2015 3150 3209 3085 3156 232 +15.02(+0.48%)
Oct 15, 2015 3033 3141 3021 3141 312 +98.70(+3.24%)
Oct 14, 2015 3148 3168 3017 3042 263 -77.40(-2.48%)
Oct 13, 2015 3180 3220 3100 3120 409 -90.37(-2.82%)
Oct 12, 2015 3180 3210 3145 3210 416 +31.05(+0.98%)
Oct 09, 2015 3148 3185 3100 3179 104 +59.00(+1.89%)
Oct 08, 2015 3090 3172 3052 3120 636 +65.31(+2.14%)
Oct 07, 2015 3049 3100 2990 3055 331 +35.80(+1.19%)
Oct 06, 2015 3100 3143 3012 3019 541 -56.11(-1.82%)
Oct 05, 2015 3045 3089 3016 3075 265 +80.51(+2.69%)
Oct 02, 2015 2950 2995 2925 2994 458 +22.54(+0.76%)
Oct 01, 2015 3034 3070 2965 2972 665 -107.05(-3.48%)
Sep 30, 2015 3050 3108 3005 3079 412 +64.00(+2.12%)
Sep 29, 2015 3070 3090 3015 3015 342 -26.52(-0.87%)
Sep 28, 2015 3050 3100 3015 3042 369 +31.52(+1.05%)
Sep 25, 2015 3186 3275 3010 3010 854 -214.00(-6.64%)
Sep 24, 2015 3200 3225 3153 3224 212 +48.99(+1.54%)
Sep 23, 2015 3244 3244 3175 3175 181 -24.99(-0.78%)
Sep 22, 2015 3077 3235 3077 3200 306 +25.00(+0.79%)
Sep 21, 2015 3205 3258 3175 3175 305 -125.00(-3.79%)
Sep 18, 2015 3100 3300 3100 3300 994 +137.69(+4.35%)
Sep 17, 2015 3150 3200 3144 3162 248 -12.88(-0.41%)
Sep 16, 2015 3210 3217 3162 3175 233 -23.89(-0.75%)
Sep 15, 2015 3229 3242 3154 3199 371 -55.91(-1.72%)
Sep 14, 2015 3301 3301 3200 3255 176 -78.06(-2.34%)
Sep 11, 2015 3140 3400 3105 3333 449 +134.05(+4.19%)
Sep 10, 2015 3125 3220 3076 3199 167 +74.00(+2.37%)
Sep 09, 2015 3341 3342 3122 3125 550 -50.12(-1.58%)
Sep 08, 2015 3150 3200 3150 3175 306 +26.12(+0.83%)
Sep 04, 2015 3163 3149 3149 3149 400 -81.99(-2.54%)
Sep 03, 2015 3258 3290 3210 3231 182 -81.68(-2.47%)
Sep 02, 2015 3296 3313 3200 3313 257 +82.66(+2.56%)
Sep 01, 2015 3294 3320 3090 3230 1,694 -90.23(-2.72%)
Aug 31, 2015 3295 3332 3250 3320 403 +70.24(+2.16%)
Aug 28, 2015 3243 3264 3174 3250 270 +2.00(+0.06%)
Aug 27, 2015 3257 3315 3150 3248 422 -9.00(-0.28%)
Aug 26, 2015 3278 3295 3200 3257 343 +58.01(+1.81%)
Aug 25, 2015 3125 3213 3055 3199 417 +199.00(+6.63%)
Aug 24, 2015 2868 3190 2851 3000 495 -200.01(-6.25%)
Aug 21, 2015 3304 3304 3094 3200 882 -125.00(-3.76%)
Aug 20, 2015 3320 3362 3310 3325 313 -24.00(-0.72%)
Aug 19, 2015 3326 3350 3305 3349 226 -9.00(-0.27%)
Aug 18, 2015 3410 3410 3322 3358 201 -52.00(-1.52%)
Aug 17, 2015 3419 3419 3322 3410 277 -10.00(-0.29%)
Aug 14, 2015 3330 3420 3325 3420 237 +100.00(+3.01%)
Aug 13, 2015 3449 3450 3313 3320 266 -114.00(-3.32%)
Aug 12, 2015 3320 3434 3312 3434 381 +70.00(+2.08%)
Aug 11, 2015 3350 3370 3302 3364 304 -36.00(-1.06%)
Aug 10, 2015 3320 3400 3312 3400 523 +80.00(+2.41%)
Aug 07, 2015 3345 3360 3320 3320 195 -1.33(-0.04%)
Aug 06, 2015 3345 3345 3275 3321 240 +71.34(+2.20%)
Aug 05, 2015 3400 3400 3250 3250 298 -120.01(-3.56%)
Aug 04, 2015 3404 3450 3360 3370 177 -43.00(-1.26%)
Aug 03, 2015 3425 3465 3331 3413 209 -62.00(-1.78%)
Jul 31, 2015 3450 3475 3374 3475 464 +0.00(+0.00%)
Jul 30, 2015 3338 3475 3275 3475 373 +137.00(+4.10%)
Jul 29, 2015 3331 3450 3325 3338 119 -24.00(-0.71%)
Jul 28, 2015 3325 3400 3290 3362 201 +102.00(+3.13%)
Jul 27, 2015 3300 3300 3250 3260 159 -65.00(-1.95%)
Jul 24, 2015 3325 3375 3311 3325 307 +0.00(+0.00%)
Jul 23, 2015 3391 3410 3303 3325 238 -51.00(-1.51%)
Jul 22, 2015 3306 3390 3306 3376 171 +6.00(+0.18%)
Jul 21, 2015 3366 3398 3283 3370 705 -3.00(-0.09%)
Jul 20, 2015 3558 3558 3356 3373 869 -138.07(-3.93%)
Jul 17, 2015 3535 3635 3510 3511 426 -103.93(-2.87%)
Jul 16, 2015 3540 3640 3540 3615 210 +45.00(+1.26%)
Jul 15, 2015 3570 3613 3540 3570 189 +10.52(+0.30%)
Jul 14, 2015 3610 3655 3535 3559 243 -115.52(-3.14%)
Jul 13, 2015 3600 3675 3525 3675 174 +75.00(+2.08%)
Jul 10, 2015 3490 3600 3490 3600 226 +149.00(+4.32%)
Jul 09, 2015 3614 3635 3451 3451 309 -169.00(-4.67%)
Jul 08, 2015 3617 3640 3502 3620 147 -20.00(-0.55%)
Jul 07, 2015 3563 3650 3491 3640 266 +113.68(+3.22%)
Jul 06, 2015 3513 3575 3483 3526 326 +0.31(+0.01%)
Jul 02, 2015 3500 3526 3526 3526 300 -72.00(-2.00%)
Jul 01, 2015 3599 3640 3560 3598 329 -0.99(-0.03%)
Jun 30, 2015 3496 3599 3481 3599 287 +124.93(+3.60%)
Jun 29, 2015 3500 3543 3403 3474 568 -106.93(-2.99%)
Jun 26, 2015 3559 3660 3501 3581 2,777 +22.00(+0.62%)
Jun 25, 2015 3535 3675 3524 3559 776 +58.89(+1.68%)
Jun 24, 2015 3442 3584 3415 3500 881 -49.89(-1.41%)
Jun 23, 2015 3368 3550 3368 3550 517 +124.92(+3.65%)
Jun 22, 2015 3330 3425 3286 3425 523 +128.63(+3.90%)
Jun 19, 2015 3480 3509 3293 3296 1,180 -91.55(-2.70%)
Jun 18, 2015 3329 3400 3304 3388 602 +38.03(+1.14%)
Jun 17, 2015 3338 3400 3280 3350 278 +17.25(+0.52%)
Jun 16, 2015 3329 3392 3272 3333 411 -12.28(-0.37%)
Jun 15, 2015 3500 3500 3345 3345 647 -173.00(-4.92%)
Jun 12, 2015 3470 3536 3470 3518 230 -29.17(-0.82%)
Jun 11, 2015 3482 3550 3482 3547 143 +32.17(+0.92%)
Jun 10, 2015 3501 3557 3482 3515 335 +40.00(+1.15%)
Jun 09, 2015 3460 3500 3437 3475 219 -20.00(-0.57%)
Jun 08, 2015 3469 3492 3400 3495 325 +53.00(+1.54%)
Jun 05, 2015 3368 3450 3331 3442 238 +59.23(+1.75%)
Jun 04, 2015 3450 3510 3355 3383 461 -55.28(-1.61%)
Jun 03, 2015 3390 3466 3350 3438 491 +100.03(+3.00%)
Jun 02, 2015 3315 3394 3291 3338 815 +6.02(+0.18%)
Jun 01, 2015 3465 3466 3310 3332 494 -98.00(-2.86%)
May 29, 2015 3342 3430 3299 3430 372 +103.00(+3.10%)
May 28, 2015 3323 3344 3260 3327 413 -19.00(-0.57%)
May 27, 2015 3315 3400 3280 3346 323 +93.00(+2.86%)
May 26, 2015 3326 3345 3253 3253 380 -145.00(-4.27%)
May 22, 2015 3385 3398 3398 3398 200 -26.50(-0.77%)
May 21, 2015 3456 3495 3370 3424 202 -50.49(-1.45%)
May 20, 2015 3488 3500 3368 3475 130 +14.99(+0.43%)
May 19, 2015 3450 3530 3450 3460 417 +60.00(+1.76%)
May 18, 2015 3399 3450 3390 3400 212 +8.59(+0.25%)
May 15, 2015 3440 3456 3342 3391 370 -3.85(-0.11%)
May 14, 2015 3309 3425 3225 3395 464 +120.54(+3.68%)
May 13, 2015 3396 3424 3226 3275 690 -136.25(-3.99%)
May 12, 2015 3483 3535 3386 3411 618 -77.83(-2.23%)
May 11, 2015 3598 3598 3451 3489 286 -131.20(-3.62%)
May 08, 2015 3604 3645 3550 3620 266 +70.00(+1.97%)
May 07, 2015 3483 3550 3450 3550 347 +83.75(+2.42%)
May 06, 2015 3575 3620 3465 3466 774 -83.75(-2.36%)
May 05, 2015 3538 3575 3501 3550 484 -10.00(-0.28%)
May 04, 2015 3610 3610 3500 3560 563 -50.00(-1.39%)
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.