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

Processed & Packaged Goods Sector (CIX: MSECTOR342 )

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 (%)
Jul 31, 2018 2022 2030 2009 2019 0 +8.23(+0.41%)
Jul 30, 2018 2008 2019 2000 2011 0 +4.13(+0.21%)
Jul 27, 2018 2007 2018 2000 2007 0 +4.14(+0.21%)
Jul 26, 2018 2008 2024 1998 2003 0 -6.10(-0.30%)
Jul 25, 2018 2001 2013 1991 2009 0 +11.59(+0.58%)
Jul 24, 2018 1996 2003 1986 1997 0 +0.67(+0.03%)
Jul 23, 2018 2010 2021 1986 1996 0 -25.04(-1.24%)
Jul 20, 2018 2021 2031 2013 2021 0 +16.54(+0.82%)
Jul 19, 2018 1989 2014 1986 2005 0 +34.11(+1.73%)
Jul 18, 2018 1984 1988 1963 1971 0 -10.59(-0.53%)
Jul 17, 2018 1969 1988 1968 1981 0 +4.75(+0.24%)
Jul 16, 2018 1983 1988 1967 1977 0 -6.22(-0.31%)
Jul 13, 2018 1972 1985 1968 1983 0 +14.07(+0.71%)
Jul 12, 2018 1971 1983 1962 1969 0 -2.78(-0.14%)
Jul 11, 2018 1981 1988 1965 1972 0 -17.27(-0.87%)
Jul 10, 2018 1972 1993 1959 1989 0 +31.11(+1.59%)
Jul 09, 2018 1975 1978 1952 1958 0 -14.35(-0.73%)
Jul 06, 2018 1975 1983 1963 1972 0 +0.55(+0.03%)
Jul 05, 2018 1957 1972 1948 1972 0 +22.83(+1.17%)
Jul 03, 2018 1949 1949 1949 1949 0 +11.57(+0.60%)
Jul 02, 2018 1940 1953 1924 1937 0 -13.36(-0.68%)
Jun 29, 2018 1955 1962 1940 1950 0 +11.43(+0.59%)
Jun 28, 2018 1935 1951 1927 1939 0 +7.45(+0.39%)
Jun 27, 2018 1945 1958 1924 1932 0 -9.09(-0.47%)
Jun 26, 2018 1951 1956 1933 1941 0 -9.76(-0.50%)
Jun 25, 2018 1942 1961 1932 1950 0 +10.25(+0.53%)
Jun 22, 2018 1927 1947 1922 1940 0 +25.10(+1.31%)
Jun 21, 2018 1913 1925 1906 1915 0 +9.11(+0.48%)
Jun 20, 2018 1908 1913 1893 1906 0 +8.42(+0.44%)
Jun 19, 2018 1888 1905 1885 1898 0 +4.67(+0.25%)
Jun 18, 2018 1908 1915 1883 1893 0 -28.11(-1.46%)
Jun 15, 2018 1921 1910 1898 1921 0 +29.57(+1.56%)
Jun 14, 2018 1893 1900 1880 1891 0 -25.25(-1.32%)
Jun 13, 2018 1918 1929 1904 1917 0 -5.46(-0.28%)
Jun 12, 2018 1916 1928 1905 1922 0 +9.93(+0.52%)
Jun 11, 2018 1896 1918 1893 1912 0 +14.91(+0.79%)
Jun 08, 2018 1877 1900 1875 1897 0 +24.35(+1.30%)
Jun 07, 2018 1865 1887 1858 1873 0 -6.29(-0.33%)
Jun 06, 2018 1880 1884 1860 1879 0 -6.53(-0.35%)
Jun 05, 2018 1892 1898 1878 1886 0 -2.80(-0.15%)
Jun 04, 2018 1887 1900 1881 1889 0 +8.83(+0.47%)
Jun 01, 2018 1885 1891 1869 1880 0 +0.56(+0.03%)
May 31, 2018 1900 1901 1869 1879 0 -30.16(-1.58%)
May 30, 2018 1897 1915 1885 1909 0 +25.60(+1.36%)
May 29, 2018 1882 1895 1872 1884 0 -7.31(-0.39%)
May 25, 2018 1891 1891 1891 1891 0 +2.86(+0.15%)
May 24, 2018 1890 1897 1878 1888 0 -2.91(-0.15%)
May 23, 2018 1884 1894 1877 1891 0 +2.84(+0.15%)
May 22, 2018 1888 1901 1881 1888 0 +5.91(+0.31%)
May 21, 2018 1877 1892 1869 1882 0 +13.88(+0.74%)
May 18, 2018 1876 1880 1857 1868 0 -5.63(-0.30%)
May 17, 2018 1876 1881 1865 1874 0 +1.83(+0.10%)
May 16, 2018 1863 1879 1859 1872 0 -0.22(-0.01%)
May 15, 2018 1870 1882 1861 1872 0 -14.49(-0.77%)
May 14, 2018 1903 1904 1882 1887 0 -2.36(-0.12%)
May 11, 2018 1893 1903 1883 1889 0 +1.03(+0.05%)
May 10, 2018 1882 1895 1876 1888 0 +14.35(+0.77%)
May 09, 2018 1872 1885 1862 1874 0 +11.39(+0.61%)
May 08, 2018 1868 1873 1854 1863 0 +4.23(+0.23%)
May 07, 2018 1862 1870 1851 1858 0 -2.71(-0.15%)
May 04, 2018 1834 1869 1832 1861 0 +25.73(+1.40%)
May 03, 2018 1839 1849 1824 1835 0 -1.19(-0.06%)
May 02, 2018 1872 1875 1833 1836 0 -48.38(-2.57%)
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.