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, 2021 3564 3580 3535 3578 600 +6.13(+0.17%)
Apr 29, 2021 3628 3630 3570 3572 663 -26.07(-0.72%)
Apr 28, 2021 3612 3649 3570 3598 497 -1.90(-0.05%)
Apr 27, 2021 3570 3652 3550 3600 840 -2.31(-0.06%)
Apr 26, 2021 3730 3737 3551 3602 647 -78.86(-2.14%)
Apr 23, 2021 3700 3747 3625 3681 700 -2.70(-0.07%)
Apr 22, 2021 3733 3750 3616 3684 1,468 -36.30(-0.98%)
Apr 21, 2021 3748 3765 3654 3720 1,647 -27.99(-0.75%)
Apr 20, 2021 3773 3785 3708 3748 1,091 -13.11(-0.35%)
Apr 19, 2021 3755 3784 3720 3761 652 -7.82(-0.21%)
Apr 16, 2021 3734 3785 3700 3769 1,700 +43.37(+1.16%)
Apr 15, 2021 3696 3807 3676 3726 675 -10.67(-0.29%)
Apr 14, 2021 3778 3789 3660 3736 1,242 -28.27(-0.75%)
Apr 13, 2021 3779 3803 3727 3764 785 -35.50(-0.93%)
Apr 12, 2021 3860 3863 3750 3800 813 -38.36(-1.00%)
Apr 09, 2021 3751 3870 3751 3838 1,300 +47.09(+1.24%)
Apr 08, 2021 3794 3855 3754 3791 1,661 -11.47(-0.30%)
Apr 07, 2021 3818 3830 3704 3803 678 +29.85(+0.79%)
Apr 06, 2021 3713 3774 3682 3773 586 +40.83(+1.09%)
Apr 05, 2021 3609 3808 3609 3732 933 -77.95(-2.05%)
Apr 01, 2021 3680 3868 3656 3810 1,000 +120.01(+3.25%)
Mar 31, 2021 3639 3855 3615 3690 1,401 +73.29(+2.03%)
Mar 30, 2021 3600 3684 3600 3617 432 -34.32(-0.94%)
Mar 29, 2021 3642 3698 3581 3651 411 +43.41(+1.20%)
Mar 26, 2021 3574 3639 3550 3608 300 +17.62(+0.49%)
Mar 25, 2021 3616 3627 3566 3590 386 -22.01(-0.61%)
Mar 24, 2021 3680 3700 3612 3612 590 -37.99(-1.04%)
Mar 23, 2021 3700 3800 3612 3650 832 -77.02(-2.07%)
Mar 22, 2021 3801 3870 3708 3727 709 -57.80(-1.53%)
Mar 19, 2021 3675 3940 3653 3785 2,900 +84.81(+2.29%)
Mar 18, 2021 3755 3759 3675 3700 464 -31.43(-0.84%)
Mar 17, 2021 3697 3751 3665 3731 1,263 -15.69(-0.42%)
Mar 16, 2021 3816 3868 3673 3747 1,268 -22.96(-0.61%)
Mar 15, 2021 3737 3770 3655 3770 1,273 +21.33(+0.57%)
Mar 12, 2021 3747 3767 3608 3749 1,000 +3.12(+0.08%)
Mar 11, 2021 3930 3930 3712 3746 592 -106.54(-2.77%)
Mar 10, 2021 3868 3945 3713 3852 1,770 -7.56(-0.20%)
Mar 09, 2021 3681 3868 3615 3860 2,316 +178.73(+4.86%)
Mar 08, 2021 3475 3681 3400 3681 1,477 +229.54(+6.65%)
Mar 05, 2021 3352 3451 3255 3451 1,700 +107.61(+3.22%)
Mar 04, 2021 3261 3344 3210 3344 1,649 +80.14(+2.46%)
Mar 03, 2021 3213 3290 3186 3264 1,231 +52.71(+1.64%)
Mar 02, 2021 3235 3299 3160 3211 709 -49.01(-1.50%)
Mar 01, 2021 3320 3348 3221 3260 1,205 -53.13(-1.60%)
Feb 26, 2021 3234 3325 3200 3313 1,400 +37.89(+1.16%)
Feb 25, 2021 3210 3286 3190 3275 2,958 +51.10(+1.58%)
Feb 24, 2021 3180 3266 3110 3224 1,103 +51.45(+1.62%)
Feb 23, 2021 3160 3181 3125 3173 1,806 +22.69(+0.72%)
Feb 22, 2021 3110 3160 3099 3150 1,714 +39.95(+1.28%)
Feb 19, 2021 3178 3217 3105 3110 2,100 -61.16(-1.93%)
Feb 18, 2021 3175 3250 3138 3171 955 -13.82(-0.43%)
Feb 17, 2021 3191 3192 3150 3185 626 +19.95(+0.63%)
Feb 16, 2021 3165 3201 3130 3165 868 -0.06(-0.00%)
Feb 12, 2021 3182 3220 3150 3165 600 -10.86(-0.34%)
Feb 11, 2021 3215 3250 3169 3176 959 -36.24(-1.13%)
Feb 10, 2021 3195 3238 3177 3212 405 -7.75(-0.24%)
Feb 09, 2021 3211 3248 3180 3220 374 -30.00(-0.92%)
Feb 08, 2021 3231 3250 3174 3250 882 +40.00(+1.25%)
Feb 05, 2021 3172 3243 3172 3210 700 +53.37(+1.69%)
Feb 04, 2021 3185 3230 3157 3157 658 -61.29(-1.90%)
Feb 03, 2021 3228 3243 3180 3218 546 -12.19(-0.38%)
Feb 02, 2021 3178 3256 3139 3230 1,202 +70.11(+2.22%)
Feb 01, 2021 3192 3197 3122 3160 520 +13.79(+0.44%)
Jan 29, 2021 3131 3177 3131 3146 600 -7.14(-0.23%)
Jan 28, 2021 3182 3197 3105 3153 1,428 +2.35(+0.07%)
Jan 27, 2021 3138 3195 3135 3151 712 -45.00(-1.41%)
Jan 26, 2021 3133 3197 3133 3196 582 +65.98(+2.11%)
Jan 25, 2021 3107 3181 3107 3130 997 +6.02(+0.19%)
Jan 22, 2021 3149 3169 3105 3124 400 -16.10(-0.51%)
Jan 21, 2021 3115 3197 3107 3140 1,133 -4.90(-0.16%)
Jan 20, 2021 3176 3200 3107 3145 1,289 -31.00(-0.98%)
Jan 19, 2021 3282 3322 3127 3176 1,375 -146.02(-4.40%)
Jan 15, 2021 3299 3322 3240 3322 1,200 +70.02(+2.15%)
Jan 14, 2021 3300 3300 3226 3252 988 -27.94(-0.85%)
Jan 13, 2021 3200 3294 3200 3280 1,068 +9.94(+0.30%)
Jan 12, 2021 3232 3280 3230 3270 980 +18.80(+0.58%)
Jan 11, 2021 3184 3261 3118 3251 1,458 +101.68(+3.23%)
Jan 08, 2021 3140 3215 3112 3150 1,500 +9.52(+0.30%)
Jan 07, 2021 3175 3197 3091 3140 1,391 -15.01(-0.48%)
Jan 06, 2021 3163 3225 3009 3155 1,576 -1.99(-0.06%)
Jan 05, 2021 3060 3178 3060 3157 1,376 +37.45(+1.20%)
Jan 04, 2021 3069 3125 3002 3120 1,650 +88.55(+2.92%)
Dec 31, 2020 3031 3031 3031 955 -68.99(-2.23%)
Dec 30, 2020 3150 3150 3052 3100 955 -29.67(-0.95%)
Dec 29, 2020 3145 3148 3076 3130 549 -5.34(-0.17%)
Dec 28, 2020 3110 3148 3089 3135 1,063 +28.01(+0.90%)
Dec 24, 2020 3078 3132 3070 3107 300 -14.01(-0.45%)
Dec 23, 2020 3145 3156 3085 3121 947 +2.75(+0.09%)
Dec 22, 2020 3130 3130 3045 3118 1,248 -37.44(-1.19%)
Dec 21, 2020 3145 3156 3043 3156 1,098 -0.37(-0.01%)
Dec 18, 2020 3174 3177 2870 3156 5,700 -20.78(-0.65%)
Dec 17, 2020 3150 3200 3110 3177 813 +23.74(+0.75%)
Dec 16, 2020 3272 3272 3138 3153 1,333 -61.91(-1.93%)
Dec 15, 2020 3297 3297 3190 3215 819 -75.40(-2.29%)
Dec 14, 2020 3251 3338 3220 3290 1,171 -35.63(-1.07%)
Dec 11, 2020 3240 3326 3240 3326 800 +46.05(+1.40%)
Dec 10, 2020 3329 3345 3213 3280 900 -30.99(-0.94%)
Dec 09, 2020 3280 3350 3253 3311 865 +11.97(+0.36%)
Dec 08, 2020 3298 3300 3250 3299 615 +0.01(+0.00%)
Dec 07, 2020 3260 3299 3202 3299 1,209 +92.78(+2.89%)
Dec 04, 2020 3259 3259 3205 3206 1,100 -18.78(-0.58%)
Dec 03, 2020 3150 3275 3150 3225 1,890 +70.28(+2.23%)
Dec 02, 2020 3180 3245 3155 3155 2,448 -70.07(-2.17%)
Dec 01, 2020 3230 3299 3170 3225 2,317 +22.06(+0.69%)
Nov 30, 2020 3325 3325 3187 3203 1,835 -97.37(-2.95%)
Nov 27, 2020 3246 3307 3233 3300 300 +5.76(+0.17%)
Nov 25, 2020 3358 3358 3240 3294 1,000 -28.88(-0.87%)
Nov 24, 2020 3245 3323 3230 3323 928 +83.22(+2.57%)
Nov 23, 2020 3365 3365 3226 3240 964 -135.38(-4.01%)
Nov 20, 2020 3329 3375 3260 3375 400 +46.39(+1.39%)
Nov 19, 2020 3300 3333 3202 3329 881 +20.00(+0.60%)
Nov 18, 2020 3289 3365 3273 3309 738 +38.59(+1.18%)
Nov 17, 2020 3229 3290 3122 3270 1,417 +78.74(+2.47%)
Nov 16, 2020 3275 3346 3173 3192 2,489 -61.48(-1.89%)
Nov 13, 2020 3379 3388 3253 3253 1,200 -105.52(-3.14%)
Nov 12, 2020 3399 3399 3304 3359 1,312 -16.34(-0.48%)
Nov 11, 2020 3359 3412 3336 3375 1,612 +15.00(+0.45%)
Nov 10, 2020 3354 3399 3300 3360 1,831 +15.10(+0.45%)
Nov 09, 2020 3434 3516 3333 3345 2,306 +18.80(+0.57%)
Nov 06, 2020 3206 3435 3188 3326 3,600 -213.90(-6.04%)
Nov 05, 2020 3513 3592 3406 3540 1,283 +27.20(+0.77%)
Nov 04, 2020 3530 3532 3450 3513 602 -7.20(-0.20%)
Nov 03, 2020 3452 3527 3421 3520 677 +56.94(+1.64%)
Nov 02, 2020 3370 3478 3361 3463 971 +18.06(+0.52%)
Oct 30, 2020 3414 3445 3325 3445 2,600 +30.23(+0.89%)
Oct 29, 2020 3410 3415 3353 3415 730 +19.75(+0.58%)
Oct 28, 2020 3380 3445 3313 3395 667 +21.17(+0.63%)
Oct 27, 2020 3387 3401 3335 3374 909 -19.18(-0.57%)
Oct 26, 2020 3390 3460 3269 3393 1,145 -66.96(-1.94%)
Oct 23, 2020 3467 3471 3424 3460 800 +0.29(+0.01%)
Oct 22, 2020 3322 3460 3250 3460 1,214 +145.70(+4.40%)
Oct 21, 2020 3312 3355 3224 3314 809 +4.66(+0.14%)
Oct 20, 2020 3327 3388 3309 3309 844 -4.87(-0.15%)
Oct 19, 2020 3312 3400 3266 3314 1,035 -75.78(-2.24%)
Oct 16, 2020 3342 3399 3315 3390 800 +54.99(+1.65%)
Oct 15, 2020 3280 3349 3172 3335 1,594 +71.01(+2.18%)
Oct 14, 2020 3234 3273 3150 3264 928 +35.99(+1.11%)
Oct 13, 2020 3180 3248 3125 3228 908 +13.01(+0.40%)
Oct 12, 2020 3114 3240 3085 3215 937 +19.48(+0.61%)
Oct 09, 2020 3070 3196 3067 3196 1,000 +135.51(+4.43%)
Oct 08, 2020 2997 3060 2960 3060 605 +105.76(+3.58%)
Oct 07, 2020 3000 3033 2945 2954 2,062 -20.76(-0.70%)
Oct 06, 2020 2985 3000 2936 2975 866 +5.05(+0.17%)
Oct 05, 2020 2975 2986 2884 2970 689 +19.56(+0.66%)
Oct 02, 2020 2834 2990 2834 2950 800 +16.46(+0.56%)
Oct 01, 2020 2838 2934 2838 2934 1,288 +97.24(+3.43%)
Sep 30, 2020 2755 2850 2755 2837 680 +18.10(+0.64%)
Sep 29, 2020 2909 2909 2799 2819 812 -21.61(-0.76%)
Sep 28, 2020 2860 2886 2755 2840 606 +6.20(+0.22%)
Sep 25, 2020 2811 2875 2811 2834 900 +0.62(+0.02%)
Sep 24, 2020 2810 2911 2789 2833 1,549 +14.47(+0.51%)
Sep 23, 2020 2868 2900 2750 2819 1,495 -56.09(-1.95%)
Sep 22, 2020 2974 2974 2840 2875 1,935 -90.00(-3.04%)
Sep 21, 2020 2940 2975 2908 2965 1,586 +15.00(+0.51%)
Sep 18, 2020 2844 2950 2801 2950 1,600 +95.00(+3.33%)
Sep 17, 2020 2829 2871 2800 2855 1,198 +39.89(+1.42%)
Sep 16, 2020 2960 2960 2815 2815 1,248 -83.88(-2.89%)
Sep 15, 2020 2830 2931 2830 2899 1,038 -6.01(-0.21%)
Sep 14, 2020 2965 2966 2867 2905 1,175 -3.55(-0.12%)
Sep 11, 2020 2890 2962 2835 2909 1,300 +48.55(+1.70%)
Sep 10, 2020 2867 2926 2800 2860 934 -36.92(-1.27%)
Sep 09, 2020 2755 2975 2700 2897 2,469 +93.73(+3.34%)
Sep 08, 2020 2812 2883 2725 2803 1,164 -92.47(-3.19%)
Sep 04, 2020 2709 2896 2700 2896 1,800 +185.66(+6.85%)
Sep 03, 2020 2651 2722 2651 2710 1,028 +37.99(+1.42%)
Sep 02, 2020 2725 2725 2658 2672 1,637 +13.55(+0.51%)
Sep 01, 2020 2698 2729 2624 2658 1,374 -24.54(-0.91%)
Aug 31, 2020 2718 2790 2660 2683 1,101 -95.46(-3.44%)
Aug 28, 2020 2800 2800 2706 2778 500 +38.35(+1.40%)
Aug 27, 2020 2705 2800 2700 2740 683 -16.20(-0.59%)
Aug 26, 2020 2790 2790 2725 2756 385 +6.29(+0.23%)
Aug 25, 2020 2800 2850 2750 2750 434 -94.98(-3.34%)
Aug 24, 2020 2848 2861 2800 2845 509 +11.15(+0.39%)
Aug 21, 2020 2751 2834 2750 2834 400 +36.38(+1.30%)
Aug 20, 2020 2890 2890 2753 2797 933 -59.06(-2.07%)
Aug 19, 2020 2814 2882 2750 2857 782 +42.81(+1.52%)
Aug 18, 2020 2825 2846 2780 2814 685 +35.72(+1.29%)
Aug 17, 2020 2857 2890 2759 2778 858 -92.01(-3.21%)
Aug 14, 2020 2890 2920 2854 2870 700 -31.99(-1.10%)
Aug 13, 2020 2945 2945 2900 2902 470 -38.03(-1.29%)
Aug 12, 2020 2880 2980 2839 2940 1,001 +58.09(+2.02%)
Aug 11, 2020 2947 2953 2874 2882 887 -22.46(-0.77%)
Aug 10, 2020 2825 2904 2825 2904 800 +47.42(+1.66%)
Aug 07, 2020 2818 2871 2783 2857 900 +87.97(+3.18%)
Aug 06, 2020 2775 2809 2725 2769 1,239 +27.75(+1.01%)
Aug 05, 2020 2699 2769 2699 2741 1,591 +27.32(+1.01%)
Aug 04, 2020 2675 2735 2651 2714 2,093 +11.93(+0.44%)
Aug 03, 2020 2700 2736 2690 2702 815 -1.24(-0.05%)
Jul 31, 2020 2692 2754 2656 2703 1,200 -30.56(-1.12%)
Jul 30, 2020 2779 2798 2678 2734 1,248 -53.88(-1.93%)
Jul 29, 2020 2796 2823 2718 2788 2,186 -17.91(-0.64%)
Jul 28, 2020 2825 2830 2796 2806 803 +9.61(+0.34%)
Jul 27, 2020 2950 2950 2788 2796 1,105 -65.02(-2.27%)
Jul 24, 2020 2940 2940 2861 2861 400 -33.32(-1.15%)
Jul 23, 2020 2896 2950 2893 2894 579 -4.51(-0.16%)
Jul 22, 2020 2883 2944 2883 2899 1,777 +15.99(+0.55%)
Jul 21, 2020 2967 2967 2883 2883 1,026 -42.48(-1.45%)
Jul 20, 2020 2911 2988 2875 2925 806 -51.00(-1.71%)
Jul 17, 2020 2896 2998 2896 2976 500 +28.25(+0.96%)
Jul 16, 2020 2865 2998 2865 2948 590 +81.28(+2.84%)
Jul 15, 2020 2875 2918 2865 2867 775 +4.76(+0.17%)
Jul 14, 2020 2874 2925 2852 2862 413 -15.10(-0.52%)
Jul 13, 2020 2838 2900 2838 2877 809 +24.51(+0.86%)
Jul 10, 2020 2830 2860 2830 2853 500 +21.28(+0.75%)
Jul 09, 2020 2883 2920 2814 2831 880 -33.28(-1.16%)
Jul 08, 2020 2945 2945 2865 2865 489 -33.39(-1.15%)
Jul 07, 2020 2950 2950 2882 2898 706 -48.96(-1.66%)
Jul 06, 2020 2925 2960 2920 2947 524 +24.98(+0.85%)
Jul 02, 2020 2931 2950 2902 2922 400 +20.98(+0.72%)
Jul 01, 2020 2937 2993 2901 2901 664 -32.80(-1.12%)
Jun 30, 2020 3033 3033 2933 2934 689 -66.93(-2.23%)
Jun 29, 2020 2997 3001 2922 3001 870 +48.28(+1.64%)
Jun 26, 2020 2986 2988 2928 2952 2,000 -21.08(-0.71%)
Jun 25, 2020 3005 3018 2951 2974 627 -26.47(-0.88%)
Jun 24, 2020 3095 3095 3000 3000 498 -50.98(-1.67%)
Jun 23, 2020 3165 3165 3044 3051 1,574 -58.30(-1.88%)
Jun 22, 2020 3122 3150 3092 3109 552 +22.29(+0.72%)
Jun 19, 2020 3076 3136 3076 3087 800 +6.28(+0.20%)
Jun 18, 2020 3103 3170 3081 3081 680 -31.21(-1.00%)
Jun 17, 2020 3138 3210 3075 3112 562 -18.06(-0.58%)
Jun 16, 2020 3136 3149 3066 3130 317 +79.88(+2.62%)
Jun 15, 2020 3003 3148 3003 3050 943 -43.09(-1.39%)
Jun 12, 2020 3110 3140 3060 3093 600 +13.25(+0.43%)
Jun 11, 2020 3122 3138 3030 3080 682 -70.04(-2.22%)
Jun 10, 2020 3225 3225 3123 3150 488 +3.62(+0.12%)
Jun 09, 2020 3280 3280 3138 3146 665 -47.17(-1.48%)
Jun 08, 2020 3100 3298 3010 3194 1,066 +170.88(+5.65%)
Jun 05, 2020 3025 3100 2991 3023 700 +7.67(+0.25%)
Jun 04, 2020 3030 3030 2951 3015 584 +15.00(+0.50%)
Jun 03, 2020 2972 3025 2940 3000 527 +47.29(+1.60%)
Jun 02, 2020 2968 3025 2920 2953 1,319 +0.46(+0.02%)
Jun 01, 2020 2957 2999 2900 2952 582 +12.25(+0.42%)
May 29, 2020 2953 3019 2933 2940 700 -60.00(-2.00%)
May 28, 2020 3012 3070 2998 3000 719 +7.68(+0.26%)
May 27, 2020 3050 3050 2992 2992 569 +12.32(+0.41%)
May 26, 2020 3011 3090 2970 2980 457 -19.00(-0.63%)
May 22, 2020 2992 3025 2950 2999 1,300 +6.95(+0.23%)
May 21, 2020 3070 3150 2977 2992 491 -139.25(-4.45%)
May 20, 2020 3062 3133 3057 3131 288 +91.30(+3.00%)
May 19, 2020 3122 3200 3005 3040 498 -152.00(-4.76%)
May 18, 2020 3098 3200 3050 3192 695 +141.83(+4.65%)
May 15, 2020 3000 3096 2950 3050 700 +74.38(+2.50%)
May 14, 2020 2950 3038 2920 2976 479 -87.98(-2.87%)
May 13, 2020 3100 3100 2971 3064 503 +35.88(+1.18%)
May 12, 2020 3104 3125 3015 3028 1,042 -55.82(-1.81%)
May 11, 2020 3207 3246 3084 3084 694 -133.30(-4.14%)
May 08, 2020 3058 3255 3023 3217 900 +197.01(+6.52%)
May 07, 2020 2940 3055 2918 3020 592 +129.99(+4.50%)
May 06, 2020 2940 2998 2890 2890 1,072 -48.64(-1.66%)
May 05, 2020 2864 2980 2864 2939 631 +38.65(+1.33%)
May 04, 2020 2980 3000 2852 2900 1,087 -66.49(-2.24%)
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.