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 30, 2009 1017 1030 935.00 935.00 4,479 -84.00(-8.24%)
Apr 29, 2009 1005 1046 995.00 1019 1,162 +2.00(+0.20%)
Apr 28, 2009 1035 1057 990.00 1017 2,657 +2.00(+0.20%)
Apr 27, 2009 1048 1070 980.00 1015 3,752 -70.00(-6.45%)
Apr 24, 2009 1050 1135 1050 1085 1,663 +7.00(+0.65%)
Apr 23, 2009 1046 1150 1025 1078 1,417 +32.00(+3.06%)
Apr 22, 2009 1000 1060 1000 1046 1,539 +19.00(+1.85%)
Apr 21, 2009 969.00 1035 969.00 1027 1,036 +64.95(+6.75%)
Apr 20, 2009 1020 1020 955.00 962.05 935 -37.95(-3.80%)
Apr 17, 2009 999.00 1009 961.33 1000 746 +1.00(+0.10%)
Apr 16, 2009 960.00 1030 960.00 999.00 645 +14.00(+1.42%)
Apr 15, 2009 980.00 1010 969.00 985.00 1,341 -4.90(-0.49%)
Apr 14, 2009 1012 1040 970.00 989.90 950 -32.08(-3.14%)
Apr 13, 2009 1015 1025 1015 1022 658 +6.98(+0.69%)
Apr 09, 2009 1017 1030 1000 1015 1,207 +5.00(+0.50%)
Apr 08, 2009 1030 1039 990.00 1010 841 -14.00(-1.37%)
Apr 07, 2009 1000 1024 982.00 1024 501 -4.00(-0.39%)
Apr 06, 2009 1000 1035 973.00 1028 2,101 +16.05(+1.59%)
Apr 03, 2009 1005 1028 999.01 1012 691 -21.05(-2.04%)
Apr 02, 2009 977.14 1043 977.14 1033 1,486 +33.00(+3.30%)
Apr 01, 2009 1018 1018 960.00 1000 1,285 -10.00(-0.99%)
Mar 31, 2009 965.50 1020 965.50 1010 1,266 +44.50(+4.61%)
Mar 30, 2009 996.47 999.98 950.00 965.50 1,520 -59.50(-5.80%)
Mar 26, 2009 985.00 1025 960.00 1025 1,419 +67.00(+6.99%)
Mar 25, 2009 968.00 1000 935.00 958.00 1,647 +2.00(+0.21%)
Mar 24, 2009 956.00 966.40 920.00 956.00 830 -12.00(-1.24%)
Mar 23, 2009 963.00 970.00 962.88 968.00 1,089 +41.00(+4.42%)
Mar 20, 2009 910.00 960.00 910.00 927.00 2,026 +2.00(+0.22%)
Mar 19, 2009 939.00 940.00 920.00 925.00 322 -5.90(-0.63%)
Mar 18, 2009 876.42 937.40 876.42 930.90 1,499 +25.02(+2.76%)
Mar 17, 2009 915.00 915.00 860.00 905.88 895 -0.12(-0.01%)
Mar 16, 2009 940.00 955.00 890.00 906.00 1,300 -27.00(-2.89%)
Mar 13, 2009 927.00 934.39 894.00 933.00 0 -6.00(-0.64%)
Mar 12, 2009 828.95 939.53 828.95 939.00 1,109 +87.00(+10.21%)
Mar 11, 2009 863.94 873.00 820.00 852.00 844 -22.00(-2.52%)
Mar 10, 2009 850.00 874.00 810.00 874.00 1,438 +37.00(+4.42%)
Mar 09, 2009 801.00 845.99 796.00 837.00 957 +32.00(+3.98%)
Mar 06, 2009 840.00 872.00 785.00 805.00 0 -60.98(-7.04%)
Mar 05, 2009 839.10 897.00 826.00 865.98 1,399 -3.27(-0.38%)
Mar 04, 2009 860.00 870.00 845.00 869.25 1,350 +8.25(+0.96%)
Mar 02, 2009 870.00 890.00 850.00 861.00 2,004 -19.00(-2.16%)
Feb 27, 2009 890.00 899.00 858.00 880.00 0 -10.00(-1.12%)
Feb 26, 2009 925.00 925.00 885.00 890.00 734 -24.00(-2.63%)
Feb 25, 2009 905.00 935.00 880.00 914.00 1,564 -17.75(-1.91%)
Feb 24, 2009 926.10 950.00 841.30 931.75 2,576 +36.75(+4.11%)
Feb 23, 2009 970.00 980.00 895.00 895.00 999 -75.00(-7.73%)
Feb 20, 2009 936.00 970.00 904.27 970.00 950 +40.00(+4.30%)
Feb 19, 2009 930.00 960.00 920.00 930.00 769 +5.00(+0.54%)
Feb 18, 2009 957.00 973.51 910.00 925.00 1,168 -15.00(-1.60%)
Feb 17, 2009 985.00 1008 940.00 940.00 1,307 -69.00(-6.84%)
Feb 13, 2009 985.00 1015 985.00 1009 403 +33.00(+3.38%)
Feb 12, 2009 971.00 987.02 952.55 976.00 866 -24.00(-2.40%)
Feb 11, 2009 937.38 1000 937.38 1000 891 +64.00(+6.84%)
Feb 10, 2009 978.00 990.00 918.00 936.00 1,247 -35.00(-3.60%)
Feb 09, 2009 970.01 1006 961.21 971.00 642 -24.02(-2.41%)
Feb 06, 2009 980.00 1010 975.00 995.02 1,143 -9.98(-0.99%)
Feb 05, 2009 1000 1030 995.00 1005 656 -23.00(-2.24%)
Feb 04, 2009 1065 1065 1020 1028 652 -7.00(-0.68%)
Feb 03, 2009 1045 1070 1030 1035 115 -5.00(-0.48%)
Feb 02, 2009 980.00 1059 980.00 1040 1,800 +35.00(+3.48%)
Jan 30, 2009 1028 1070 1005 1005 0 -9.00(-0.89%)
Jan 29, 2009 1088 1100 1012 1014 1,341 -74.00(-6.80%)
Jan 28, 2009 1099 1112 1066 1088 1,372 +0.00(+0.00%)
Jan 27, 2009 1080 1112 1070 1088 832 +23.00(+2.16%)
Jan 26, 2009 1075 1093 1060 1065 287 +10.00(+0.95%)
Jan 23, 2009 1048 1095 1012 1055 722 -10.00(-0.94%)
Jan 22, 2009 1065 1148 1025 1065 703 -24.96(-2.29%)
Jan 21, 2009 1135 1135 1055 1090 1,816 -35.04(-3.11%)
Jan 20, 2009 1130 1149 1105 1125 536 -29.00(-2.51%)
Jan 16, 2009 1132 1170 1090 1154 0 +14.00(+1.23%)
Jan 15, 2009 1025 1140 1005 1140 707 +114.00(+11.11%)
Jan 14, 2009 1070 1099 1016 1026 1,048 -76.00(-6.90%)
Jan 13, 2009 1130 1130 1060 1102 937 -18.00(-1.61%)
Jan 12, 2009 1141 1150 1071 1120 896 -39.00(-3.36%)
Jan 09, 2009 1140 1170 1080 1159 1,301 +17.35(+1.52%)
Jan 08, 2009 1190 1190 1115 1142 888 -27.35(-2.34%)
Jan 07, 2009 1160 1200 1112 1169 1,316 +24.00(+2.10%)
Jan 06, 2009 1200 1200 1113 1145 1,522 -35.00(-2.97%)
Jan 05, 2009 1185 1219 1135 1180 1,317 -35.00(-2.88%)
Jan 02, 2009 1195 1220 1150 1215 0 +21.00(+1.76%)
Jan 01, 2009 1130 1195 1125 1194 0 +0.00(+0.00%)
Dec 31, 2008 1130 1195 1125 1194 1,856 +34.00(+2.93%)
Dec 30, 2008 1136 1178 1120 1160 1,976 +40.00(+3.57%)
Dec 29, 2008 1050 1135 1030 1120 1,349 +55.00(+5.16%)
Dec 26, 2008 986.00 1065 986.00 1065 588 +50.00(+4.93%)
Dec 24, 2008 1005 1015 985.00 1015 566 +4.00(+0.40%)
Dec 23, 2008 980.00 1012 962.29 1011 3,570 +11.00(+1.10%)
Dec 22, 2008 1020 1035 966.00 1000 1,470 -10.00(-0.99%)
Dec 19, 2008 1048 1048 961.20 1010 3,219 -5.00(-0.49%)
Dec 18, 2008 1048 1048 990.05 1015 1,209 -15.00(-1.46%)
Dec 17, 2008 986.00 1050 970.02 1030 2,176 +6.00(+0.59%)
Dec 16, 2008 976.00 1100 945.00 1024 2,672 +65.00(+6.78%)
Dec 15, 2008 958.00 988.02 932.00 959.00 947 +11.00(+1.16%)
Dec 12, 2008 949.98 960.00 905.00 948.00 1,399 +8.00(+0.85%)
Dec 11, 2008 929.23 998.50 920.75 940.00 1,880 +13.00(+1.40%)
Dec 10, 2008 985.00 1019 927.00 927.00 1,543 -28.00(-2.93%)
Dec 09, 2008 1000 1000 932.00 955.00 1,418 -20.00(-2.05%)
Dec 08, 2008 975.00 1025 933.33 975.00 1,447 +30.00(+3.17%)
Dec 05, 2008 936.00 984.99 920.00 945.00 1,427 +18.00(+1.94%)
Dec 04, 2008 921.00 987.15 914.00 927.00 2,355 +7.00(+0.76%)
Dec 03, 2008 926.00 990.00 870.00 920.00 2,479 +8.00(+0.88%)
Dec 02, 2008 826.95 931.10 811.00 912.00 3,657 +87.00(+10.55%)
Dec 01, 2008 880.00 905.00 825.00 825.00 1,624 -76.00(-8.44%)
Nov 28, 2008 974.48 984.00 900.98 901.00 425 -73.00(-7.49%)
Nov 26, 2008 965.00 984.00 900.00 974.00 2,017 +9.00(+0.93%)
Nov 25, 2008 900.01 965.00 878.01 965.00 1,817 +37.00(+3.99%)
Nov 24, 2008 870.00 994.00 863.00 928.00 2,416 +61.00(+7.04%)
Nov 21, 2008 840.00 874.00 799.31 867.00 2,265 +72.00(+9.06%)
Nov 20, 2008 925.00 978.26 755.01 795.00 3,457 -105.00(-11.67%)
Nov 19, 2008 1050 1125 875.00 900.00 3,040 -158.00(-14.93%)
Nov 18, 2008 1010 1058 995.05 1058 763 +42.00(+4.13%)
Nov 17, 2008 990.00 1020 990.00 1016 747 -4.00(-0.39%)
Nov 14, 2008 1016 1057 995.00 1020 0 +4.00(+0.39%)
Nov 13, 2008 980.00 1035 970.00 1016 3,053 +24.00(+2.42%)
Nov 12, 2008 960.00 1025 960.00 992.00 2,178 +12.00(+1.22%)
Nov 11, 2008 1035 1055 980.00 980.00 2,014 -36.00(-3.54%)
Nov 10, 2008 1065 1080 1003 1016 1,377 -20.00(-1.93%)
Nov 07, 2008 1025 1065 975.63 1036 1,218 -9.00(-0.86%)
Nov 06, 2008 1100 1150 1025 1045 1,781 -76.00(-6.78%)
Nov 05, 2008 1350 1350 1121 1121 1,351 -164.00(-12.76%)
Nov 04, 2008 1285 1350 1210 1285 2,050 +4.00(+0.31%)
Nov 03, 2008 1301 1378 1275 1281 1,510 -59.00(-4.40%)
Oct 31, 2008 1065 1349 1065 1340 2,499 +242.00(+22.04%)
Oct 30, 2008 1085 1130 1022 1098 1,653 -16.00(-1.44%)
Oct 29, 2008 986.79 1135 950.00 1114 2,731 +155.00(+16.16%)
Oct 28, 2008 1024 1024 916.25 959.00 3,210 -32.06(-3.23%)
Oct 27, 2008 1020 1051 961.60 991.06 1,245 -1.94(-0.20%)
Oct 24, 2008 915.92 1008 911.00 993.00 1,561 +41.00(+4.31%)
Oct 23, 2008 960.00 995.00 951.00 952.00 896 +9.00(+0.95%)
Oct 22, 2008 1010 1019 943.00 943.00 880 -67.00(-6.63%)
Oct 21, 2008 970.97 1026 970.97 1010 686 +8.00(+0.80%)
Oct 20, 2008 1021 1024 930.00 1002 1,393 +12.00(+1.21%)
Oct 17, 2008 984.68 1031 916.00 990.00 2,594 +31.00(+3.23%)
Oct 16, 2008 927.58 1135 920.00 959.00 2,420 +59.00(+6.56%)
Oct 15, 2008 1090 1100 900.00 900.00 1,680 -190.00(-17.43%)
Oct 14, 2008 1325 1370 1085 1090 1,804 -269.00(-19.79%)
Oct 13, 2008 980.00 1396 950.00 1359 4,610 +389.00(+40.10%)
Oct 10, 2008 950.00 970.00 838.00 970.00 3,840 -17.05(-1.73%)
Oct 09, 2008 1160 1167 987.05 987.05 1,462 -162.94(-14.17%)
Oct 08, 2008 1125 1158 1075 1150 1,641 -8.01(-0.69%)
Oct 07, 2008 1110 1170 1110 1158 1,563 +58.00(+5.27%)
Oct 06, 2008 1200 1200 1064 1100 2,656 -100.00(-8.33%)
Oct 03, 2008 1260 1260 1200 1200 0 -60.00(-4.76%)
Oct 02, 2008 1250 1275 1235 1260 1,438 +7.00(+0.56%)
Oct 01, 2008 1265 1270 1216 1253 780 -4.00(-0.32%)
Sep 30, 2008 1200 1260 1170 1257 1,585 +77.00(+6.53%)
Sep 29, 2008 1200 1250 1150 1180 2,535 -34.00(-2.80%)
Sep 26, 2008 1218 1235 1200 1214 0 -3.00(-0.25%)
Sep 25, 2008 1240 1240 1200 1217 1,779 +7.00(+0.58%)
Sep 24, 2008 1235 1245 1184 1210 3,082 -32.00(-2.58%)
Sep 23, 2008 1272 1280 1233 1242 1,597 -2.99(-0.24%)
Sep 22, 2008 1235 1275 1230 1245 713 -27.01(-2.12%)
Sep 19, 2008 1350 1350 1230 1272 0 +22.02(+1.76%)
Sep 18, 2008 1230 1259 1224 1250 2,356 +14.98(+1.21%)
Sep 17, 2008 1298 1298 1230 1235 1,606 -21.00(-1.67%)
Sep 16, 2008 1380 1380 1230 1256 4,488 +23.00(+1.87%)
Sep 15, 2008 1255 1270 1200 1233 1,020 -16.00(-1.28%)
Sep 12, 2008 1273 1283 1200 1249 1,016 -34.00(-2.65%)
Sep 11, 2008 1287 1304 1257 1283 913 -16.00(-1.23%)
Sep 10, 2008 1340 1364 1292 1299 2,863 -9.00(-0.69%)
Sep 09, 2008 1251 1350 1251 1308 1,377 +35.50(+2.79%)
Sep 08, 2008 1260 1324 1242 1272 2,128 -9.50(-0.74%)
Sep 05, 2008 1325 1325 1271 1282 0 -26.35(-2.01%)
Sep 04, 2008 1265 1335 1260 1308 1,771 +50.35(+4.00%)
Sep 03, 2008 1290 1295 1245 1258 1,560 -21.01(-1.64%)
Sep 02, 2008 1325 1326 1270 1279 1,597 -17.99(-1.39%)
Aug 29, 2008 1290 1302 1290 1297 0 -3.00(-0.23%)
Aug 28, 2008 1295 1325 1263 1300 1,417 +5.00(+0.39%)
Aug 27, 2008 1328 1329 1255 1295 6,427 -30.00(-2.26%)
Aug 26, 2008 1380 1400 1320 1325 7,739 -23.00(-1.71%)
Aug 25, 2008 1335 1355 1315 1348 7,551 -17.00(-1.25%)
Aug 22, 2008 1388 1419 1346 1365 0 -13.00(-0.94%)
Aug 21, 2008 1425 1425 1307 1378 3,778 -47.05(-3.30%)
Aug 20, 2008 1440 1455 1425 1425 1,917 -24.95(-1.72%)
Aug 19, 2008 1540 1540 1440 1450 3,549 -95.00(-6.15%)
Aug 18, 2008 1531 1565 1531 1545 2,293 -14.00(-0.90%)
Aug 15, 2008 1590 1590 1540 1559 0 -21.00(-1.33%)
Aug 14, 2008 1630 1635 1570 1580 3,286 -20.00(-1.25%)
Aug 13, 2008 1655 1700 1560 1600 3,407 -85.00(-5.04%)
Aug 12, 2008 1755 1755 1675 1685 2,490 -70.00(-3.99%)
Aug 11, 2008 1805 1815 1715 1755 2,018 -45.00(-2.50%)
Aug 08, 2008 1717 1805 1717 1800 1,506 +83.00(+4.83%)
Aug 07, 2008 1750 1782 1686 1717 2,733 -58.00(-3.27%)
Aug 06, 2008 1828 1828 1755 1775 985 -35.00(-1.93%)
Aug 05, 2008 1757 1830 1750 1810 1,432 +70.00(+4.02%)
Aug 04, 2008 1789 1789 1716 1740 1,313 -23.00(-1.30%)
Aug 01, 2008 1795 1795 1716 1763 1,665 -37.00(-2.06%)
Jul 31, 2008 1765 1835 1745 1800 1,029 +5.00(+0.28%)
Jul 30, 2008 1780 1815 1761 1795 276 -25.00(-1.37%)
Jul 29, 2008 1820 1824 1705 1820 1,578 +89.00(+5.14%)
Jul 28, 2008 1850 1850 1720 1731 1,324 -95.00(-5.20%)
Jul 25, 2008 1775 1840 1770 1826 997 +16.00(+0.88%)
Jul 24, 2008 1825 1835 1730 1810 1,716 +10.00(+0.56%)
Jul 23, 2008 1764 1805 1710 1800 1,353 +42.00(+2.39%)
Jul 22, 2008 1690 1768 1660 1758 1,091 +34.00(+1.97%)
Jul 21, 2008 1700 1745 1660 1724 494 +24.00(+1.41%)
Jul 18, 2008 1722 1815 1700 1700 1,957 -64.98(-3.68%)
Jul 17, 2008 1690 1770 1665 1765 1,452 +34.98(+2.02%)
Jul 16, 2008 1670 1790 1601 1730 4,043 +100.03(+6.14%)
Jul 15, 2008 1490 1800 1455 1630 5,528 +125.70(+8.36%)
Jul 14, 2008 1480 1507 1454 1504 1,423 +34.27(+2.33%)
Jul 11, 2008 1428 1475 1428 1470 1,446 -4.00(-0.27%)
Jul 10, 2008 1470 1475 1430 1474 1,013 +4.00(+0.27%)
Jul 09, 2008 1460 1499 1455 1470 1,164 +15.00(+1.03%)
Jul 08, 2008 1550 1550 1429 1455 1,167 -40.00(-2.68%)
Jul 07, 2008 1450 1510 1450 1495 1,804 +37.00(+2.54%)
Jul 04, 2008 1478 1480 1435 1458 460 +0.00(+0.00%)
Jul 03, 2008 1478 1480 1435 1458 460 +8.00(+0.55%)
Jul 02, 2008 1570 1570 1445 1450 1,795 -92.00(-5.97%)
Jul 01, 2008 1600 1600 1515 1542 1,184 -9.00(-0.58%)
Jun 30, 2008 1510 1620 1510 1551 2,065 +51.00(+3.40%)
Jun 27, 2008 1530 1610 1500 1500 5,879 -65.00(-4.15%)
Jun 26, 2008 1610 1580 1480 1565 1,129 +95.00(+6.46%)
Jun 25, 2008 1440 1515 1440 1470 1,286 +0.00(+0.00%)
Jun 24, 2008 1476 1538 1410 1470 1,029 -50.00(-3.29%)
Jun 23, 2008 1579 1581 1520 1520 973 -52.50(-3.34%)
Jun 20, 2008 1595 1595 1515 1572 3,341 +5.50(+0.35%)
Jun 19, 2008 1505 1567 1495 1567 955 +35.00(+2.28%)
Jun 18, 2008 1559 1573 1495 1532 1,770 -32.00(-2.05%)
Jun 17, 2008 1561 1598 1561 1564 6,540 +3.49(+0.22%)
Jun 16, 2008 1525 1570 1515 1561 1,102 +5.51(+0.35%)
Jun 13, 2008 1598 1650 1535 1555 1,747 -26.00(-1.64%)
Jun 12, 2008 1620 1620 1573 1581 645 -9.00(-0.57%)
Jun 11, 2008 1620 1635 1590 1590 3,032 -58.00(-3.52%)
Jun 10, 2008 1665 1730 1628 1648 2,281 -67.00(-3.91%)
Jun 09, 2008 1730 1738 1700 1715 1,561 +15.00(+0.88%)
Jun 06, 2008 1745 1765 1700 1700 1,664 -48.00(-2.75%)
Jun 05, 2008 1790 1790 1720 1748 1,132 -32.00(-1.80%)
Jun 04, 2008 1821 1835 1750 1780 837 -39.00(-2.14%)
Jun 03, 2008 1741 1821 1741 1819 1,402 +69.00(+3.94%)
Jun 02, 2008 1795 1809 1710 1750 1,713 -45.00(-2.51%)
May 30, 2008 1875 1875 1795 1795 2,940 -59.00(-3.18%)
May 29, 2008 1819 1854 1812 1854 2,172 +37.00(+2.04%)
May 28, 2008 1800 1819 1785 1817 1,605 +23.04(+1.28%)
May 27, 2008 1709 1794 1698 1794 1,714 +73.96(+4.30%)
May 26, 2008 1710 1775 1706 1720 0 +0.00(+0.00%)
May 23, 2008 1710 1775 1706 1720 776 -15.00(-0.86%)
May 22, 2008 1720 1770 1680 1735 1,751 +40.00(+2.36%)
May 21, 2008 1665 1730 1550 1695 1,162 +10.00(+0.59%)
May 20, 2008 1708 1710 1665 1685 1,913 -15.00(-0.88%)
May 19, 2008 1668 1850 1650 1700 3,863 +35.00(+2.10%)
May 16, 2008 1627 1685 1602 1665 2,114 +38.99(+2.40%)
May 15, 2008 1625 1645 1602 1626 748 -2.99(-0.18%)
May 14, 2008 1655 1655 1609 1629 674 -15.00(-0.91%)
May 13, 2008 1625 1668 1590 1644 1,567 +29.00(+1.80%)
May 12, 2008 1635 1635 1575 1615 1,232 -14.17(-0.87%)
May 09, 2008 1663 1695 1625 1629 614 -57.28(-3.40%)
May 08, 2008 1620 1686 1600 1686 1,911 +46.45(+2.83%)
May 07, 2008 1625 1650 1601 1640 838 +5.00(+0.31%)
May 06, 2008 1605 1638 1602 1635 1,641 +27.00(+1.68%)
May 05, 2008 1664 1664 1565 1608 2,665 -62.00(-3.71%)
May 02, 2008 1670 1697 1655 1670 1,976 +10.01(+0.60%)
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.