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 (%)
Jul 31, 2009 825.47 1042 1018 1030 0 +2.68(+0.26%)
Jul 30, 2009 833.49 1047 1020 1027 0 -1.12(-0.11%)
Jul 29, 2009 1035 1043 1018 1028 0 -10.39(-1.00%)
Jul 28, 2009 831.41 1047 1021 1039 0 +2.98(+0.29%)
Jul 27, 2009 1037 1045 1024 1036 0 +3.03(+0.29%)
Jul 25, 2009 825.10 1040 1019 1033 0 -2.71(-0.26%)
Jul 24, 2009 826.82 1045 1019 1035 0 +6.71(+0.65%)
Jul 23, 2009 815.66 1041 1008 1029 0 +11.93(+1.17%)
Jul 22, 2009 813.48 1028 1006 1017 0 +2.02(+0.20%)
Jul 21, 2009 825.74 1037 1001 1015 0 -31.27(-2.99%)
Jun 26, 2009 1031 1055 1019 1046 0 +9.02(+0.87%)
Jun 25, 2009 1020 1044 1017 1037 0 +12.81(+1.25%)
Jun 24, 2009 1019 1042 1005 1024 0 +21.04(+2.10%)
Jun 23, 2009 1004 1015 987.82 1003 0 +7.54(+0.76%)
Jun 22, 2009 1017 1026 982.85 995.55 0 -30.58(-2.98%)
Jun 19, 2009 1028 1044 1005 1026 0 +9.26(+0.91%)
Jun 18, 2009 1009 1034 993.30 1017 0 +6.70(+0.66%)
Jun 17, 2009 1002 1023 986.92 1010 0 -0.10(-0.01%)
Jun 16, 2009 1033 1041 1003 1010 0 -16.51(-1.61%)
Jun 15, 2009 1048 1053 1018 1027 0 -36.06(-3.39%)
Jun 12, 2009 1059 1072 1047 1063 0 +0.88(+0.08%)
Jun 11, 2009 1043 1078 1032 1062 0 +15.75(+1.51%)
Jun 10, 2009 1073 1080 1028 1046 0 -21.03(-1.97%)
Jun 09, 2009 1071 1079 1055 1067 0 +3.51(+0.33%)
Jun 08, 2009 1059 1076 1046 1064 0 +2.53(+0.24%)
Jun 05, 2009 1079 1091 1041 1061 0 -4.42(-0.41%)
Jun 04, 2009 1064 1083 1046 1066 0 +6.28(+0.59%)
Jun 03, 2009 1059 1079 1035 1059 0 -12.23(-1.14%)
Jun 02, 2009 1059 1092 1051 1072 0 +8.93(+0.84%)
Jun 01, 2009 1053 1076 1037 1063 0 +34.64(+3.37%)
May 29, 2009 1051 1056 1015 1028 0 -15.55(-1.49%)
May 28, 2009 1047 1062 1016 1044 0 +18.40(+1.79%)
May 27, 2009 1032 1050 1017 1025 0 -5.39(-0.52%)
May 26, 2009 1014 1044 998.53 1031 0 +8.52(+0.83%)
May 25, 2009 1029 1048 1007 1022 0 +0.00(+0.00%)
May 22, 2009 1029 1048 1007 1022 0 +1.27(+0.12%)
May 21, 2009 1009 1040 992.65 1021 0 +13.66(+1.36%)
May 20, 2009 1002 1032 992.04 1007 0 +25.40(+2.59%)
May 19, 2009 968.86 1001 956.92 981.69 0 -6.10(-0.62%)
May 18, 2009 967.47 991.46 952.76 987.79 0 +31.99(+3.35%)
May 15, 2009 965.76 983.11 942.29 955.80 0 -11.81(-1.22%)
May 14, 2009 941.67 979.97 931.71 967.61 0 +34.11(+3.65%)
May 13, 2009 937.31 953.69 918.34 933.50 0 -19.18(-2.01%)
May 12, 2009 957.34 974.11 925.63 952.68 0 +25.74(+2.78%)
May 11, 2009 920.61 943.56 910.77 926.94 0 -11.92(-1.27%)
May 08, 2009 933.54 951.00 914.23 938.86 0 +19.10(+2.08%)
May 07, 2009 928.47 947.65 904.47 919.76 0 -4.16(-0.45%)
May 06, 2009 928.70 940.59 912.70 923.92 0 +0.55(+0.06%)
May 05, 2009 900.07 942.00 883.22 923.37 0 +19.96(+2.21%)
May 04, 2009 883.11 908.61 873.49 903.41 0 +48.99(+5.73%)
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.