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, 2009 848.60 865.60 827.69 843.54 0 +2.04(+0.24%)
Apr 29, 2009 839.25 857.43 829.71 841.50 0 +12.60(+1.52%)
Apr 28, 2009 818.67 846.06 806.22 828.90 0 +12.05(+1.48%)
Apr 27, 2009 812.98 846.50 795.19 816.85 0 -40.03(-4.67%)
Apr 24, 2009 855.81 887.66 839.38 856.88 0 +6.46(+0.76%)
Apr 23, 2009 846.96 865.25 830.77 850.42 0 +2.47(+0.29%)
Apr 22, 2009 840.88 864.27 834.64 847.96 0 +2.61(+0.31%)
Apr 21, 2009 826.64 854.05 817.86 845.35 0 +16.01(+1.93%)
Apr 20, 2009 850.78 856.82 824.43 829.34 0 -32.24(-3.74%)
Apr 17, 2009 863.42 874.68 843.87 861.58 0 +1.67(+0.19%)
Apr 16, 2009 862.29 874.06 844.40 859.91 0 +1.87(+0.22%)
Apr 15, 2009 837.52 864.22 830.65 858.04 0 +13.72(+1.63%)
Apr 14, 2009 872.02 882.59 833.63 844.31 0 -34.17(-3.89%)
Apr 13, 2009 869.70 891.08 859.10 878.49 0 +3.80(+0.43%)
Apr 10, 2009 866.41 889.54 853.68 874.69 0 +0.00(+0.00%)
Apr 09, 2009 866.41 889.54 853.68 874.69 0 +28.27(+3.34%)
Apr 08, 2009 833.27 855.32 827.52 846.42 0 +20.76(+2.51%)
Apr 07, 2009 819.02 841.57 807.76 825.65 0 -2.68(-0.32%)
Apr 06, 2009 832.04 842.29 816.42 828.34 0 -12.76(-1.52%)
Apr 03, 2009 825.62 848.68 814.18 841.10 0 +15.65(+1.90%)
Apr 02, 2009 812.46 840.58 806.49 825.44 0 +20.71(+2.57%)
Apr 01, 2009 782.63 810.64 770.93 804.73 0 +16.13(+2.05%)
Mar 31, 2009 780.49 803.43 768.53 788.60 0 +13.59(+1.75%)
Mar 30, 2009 787.78 799.44 762.56 775.01 0 -29.53(-3.67%)
Mar 27, 2009 810.01 826.25 791.42 804.55 0 -17.47(-2.13%)
Mar 26, 2009 809.99 827.73 795.16 822.02 0 +23.11(+2.89%)
Mar 25, 2009 803.16 823.44 780.03 798.90 0 +4.01(+0.50%)
Mar 24, 2009 807.94 824.25 782.86 794.89 0 -16.13(-1.99%)
Mar 23, 2009 792.10 814.44 787.71 811.03 0 +48.50(+6.36%)
Mar 20, 2009 772.45 788.08 749.78 762.52 0 -10.06(-1.30%)
Mar 19, 2009 790.14 793.99 762.37 772.58 0 -11.39(-1.45%)
Mar 18, 2009 771.80 795.11 761.35 783.97 0 -1.50(-0.19%)
Mar 17, 2009 765.71 794.75 753.35 785.47 0 +28.55(+3.77%)
Mar 16, 2009 771.12 791.07 752.21 756.92 0 -1.48(-0.20%)
Mar 13, 2009 758.82 773.76 737.46 758.40 0 +0.47(+0.06%)
Mar 12, 2009 709.48 761.47 705.89 757.94 0 +50.30(+7.11%)
Mar 11, 2009 715.32 725.20 697.39 707.63 0 +0.72(+0.10%)
Mar 10, 2009 687.59 713.04 678.38 706.92 0 +31.50(+4.66%)
Mar 09, 2009 673.25 694.34 662.38 675.42 0 -7.03(-1.03%)
Mar 06, 2009 675.49 695.34 661.75 682.45 0 +15.51(+2.33%)
Mar 05, 2009 685.45 696.65 659.33 666.93 0 -32.58(-4.66%)
Mar 04, 2009 699.62 711.34 678.78 699.51 0 +10.49(+1.52%)
Mar 03, 2009 714.21 723.29 680.70 689.03 0 -17.27(-2.44%)
Mar 02, 2009 724.80 737.13 699.92 706.30 0 -30.47(-4.14%)
Feb 27, 2009 714.55 758.26 707.12 736.76 0 +12.54(+1.73%)
Feb 26, 2009 727.79 748.43 709.01 724.22 0 +9.36(+1.31%)
Feb 25, 2009 724.43 740.34 701.14 714.87 0 -7.89(-1.09%)
Feb 24, 2009 700.94 730.70 684.37 722.76 0 +28.29(+4.07%)
Feb 23, 2009 723.89 735.62 689.59 694.48 0 -28.97(-4.00%)
Feb 20, 2009 727.67 747.62 705.08 723.45 0 -23.38(-3.13%)
Feb 19, 2009 749.82 768.96 729.75 746.84 0 +9.00(+1.22%)
Feb 18, 2009 748.33 754.95 725.13 737.83 0 -11.05(-1.48%)
Feb 17, 2009 760.89 777.03 739.89 748.88 0 -32.94(-4.21%)
Feb 16, 2009 786.68 798.80 767.78 781.83 0 +0.00(+0.00%)
Feb 13, 2009 786.68 798.80 767.78 781.83 0 -10.60(-1.34%)
Feb 12, 2009 781.18 802.32 764.30 792.42 0 -3.68(-0.46%)
Feb 11, 2009 790.94 811.55 779.09 796.10 0 +10.00(+1.27%)
Feb 10, 2009 810.02 824.74 779.39 786.10 0 -29.82(-3.65%)
Feb 09, 2009 826.35 842.08 806.32 815.92 0 -14.51(-1.75%)
Feb 06, 2009 814.09 836.50 805.58 830.43 0 +12.82(+1.57%)
Feb 05, 2009 798.05 827.00 791.51 817.60 0 +10.78(+1.34%)
Feb 04, 2009 820.48 828.82 800.23 806.83 0 -9.10(-1.12%)
Feb 03, 2009 807.24 824.62 789.99 815.93 0 +10.85(+1.35%)
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.