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, 2019 2808 2834 2747 2777 0 -39.56(-1.40%)
Jul 30, 2019 2812 2842 2793 2816 0 +6.76(+0.24%)
Jul 29, 2019 2803 2826 2791 2810 0 +6.38(+0.23%)
Jul 26, 2019 2809 2827 2780 2803 0 +1.46(+0.05%)
Jul 25, 2019 2780 2827 2764 2802 0 +20.94(+0.75%)
Jul 24, 2019 2798 2816 2761 2781 0 -25.23(-0.90%)
Jul 23, 2019 2800 2824 2784 2806 0 +11.75(+0.42%)
Jul 22, 2019 2785 2812 2776 2794 0 +7.41(+0.27%)
Jul 19, 2019 2807 2825 2778 2787 0 -16.69(-0.60%)
Jul 18, 2019 2777 2819 2753 2804 0 +40.37(+1.46%)
Jul 17, 2019 2774 2781 2744 2763 0 -4.97(-0.18%)
Jul 16, 2019 2804 2820 2755 2768 0 -38.94(-1.39%)
Jul 15, 2019 2796 2820 2782 2807 0 +12.50(+0.45%)
Jul 12, 2019 2800 2816 2771 2795 0 -6.67(-0.24%)
Jul 11, 2019 2813 2823 2774 2801 0 -12.59(-0.45%)
Jul 10, 2019 2818 2832 2796 2814 0 +3.27(+0.12%)
Jul 09, 2019 2823 2839 2798 2811 0 -11.62(-0.41%)
Jul 08, 2019 2839 2853 2805 2822 0 -17.24(-0.61%)
Jul 05, 2019 2818 2848 2798 2839 0 +9.73(+0.34%)
Jul 03, 2019 2812 2846 2799 2830 0 +25.95(+0.93%)
Jul 02, 2019 2799 2820 2781 2804 0 +11.75(+0.42%)
Jul 01, 2019 2796 2817 2765 2792 0 +15.17(+0.55%)
Jun 28, 2019 2746 2787 2734 2777 0 +33.40(+1.22%)
Jun 27, 2019 2734 2758 2706 2743 0 +11.74(+0.43%)
Jun 26, 2019 2737 2759 2708 2732 0 -17.28(-0.63%)
Jun 25, 2019 2810 2847 2703 2749 0 -59.49(-2.12%)
Jun 24, 2019 2774 2831 2765 2808 0 +36.15(+1.30%)
Jun 21, 2019 2781 2812 2751 2772 0 -9.05(-0.33%)
Jun 20, 2019 2750 2802 2721 2781 0 +37.44(+1.36%)
Jun 19, 2019 2725 2754 2684 2744 0 +16.02(+0.59%)
Jun 18, 2019 2753 2770 2703 2728 0 -14.60(-0.53%)
Jun 17, 2019 2817 2829 2726 2742 0 -72.67(-2.58%)
Jun 14, 2019 2836 2847 2796 2815 0 -21.71(-0.77%)
Jun 13, 2019 2842 2877 2817 2837 0 +12.55(+0.44%)
Jun 12, 2019 2837 2861 2809 2824 0 -7.69(-0.27%)
Jun 11, 2019 2829 2853 2801 2832 0 +7.01(+0.25%)
Jun 10, 2019 2833 2858 2805 2825 0 -4.39(-0.16%)
Jun 07, 2019 2814 2850 2806 2829 0 +26.00(+0.93%)
Jun 06, 2019 2786 2817 2770 2803 0 +20.69(+0.74%)
Jun 05, 2019 2755 2799 2736 2783 0 +45.39(+1.66%)
Jun 04, 2019 2728 2758 2709 2737 0 +17.25(+0.63%)
Jun 03, 2019 2676 2737 2660 2720 0 +47.44(+1.78%)
May 31, 2019 2683 2690 2642 2673 0 -27.90(-1.03%)
May 30, 2019 2681 2721 2669 2701 0 +22.85(+0.85%)
May 29, 2019 2718 2749 2649 2678 0 -59.89(-2.19%)
May 28, 2019 2813 2840 2732 2738 0 -60.46(-2.16%)
May 24, 2019 2788 2835 2760 2798 0 +16.67(+0.60%)
May 23, 2019 2738 2822 2699 2781 0 -19.35(-0.69%)
May 22, 2019 2799 2826 2769 2801 0 +0.83(+0.03%)
May 21, 2019 2810 2833 2777 2800 0 -5.35(-0.19%)
May 20, 2019 2810 2842 2789 2805 0 -4.58(-0.16%)
May 17, 2019 2807 2848 2791 2810 0 -11.42(-0.40%)
May 16, 2019 2808 2847 2802 2821 0 +16.80(+0.60%)
May 15, 2019 2778 2824 2760 2804 0 +21.11(+0.76%)
May 14, 2019 2759 2807 2746 2783 0 +32.32(+1.17%)
May 13, 2019 2741 2774 2724 2751 0 -22.84(-0.82%)
May 10, 2019 2732 2784 2701 2774 0 +43.63(+1.60%)
May 09, 2019 2710 2745 2684 2730 0 +8.46(+0.31%)
May 08, 2019 2710 2758 2670 2722 0 +16.69(+0.62%)
May 07, 2019 2736 2755 2677 2705 0 -26.50(-0.97%)
May 06, 2019 2694 2758 2684 2732 0 +19.97(+0.74%)
May 03, 2019 2710 2738 2686 2712 0 +10.18(+0.38%)
May 02, 2019 2677 2721 2662 2701 0 +17.18(+0.64%)
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.