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 (%)
Aug 30, 2019 2239 2253 2224 2237 0 +10.84(+0.49%)
Aug 29, 2019 2230 2237 2207 2226 0 +13.10(+0.59%)
Aug 28, 2019 2204 2219 2197 2213 0 +11.32(+0.51%)
Aug 27, 2019 2197 2218 2181 2201 0 +6.39(+0.29%)
Aug 26, 2019 2174 2199 2170 2195 0 +29.29(+1.35%)
Aug 23, 2019 2193 2206 2157 2166 0 -30.17(-1.37%)
Aug 22, 2019 2183 2200 2176 2196 0 +2.50(+0.11%)
Aug 21, 2019 2197 2209 2184 2193 0 +8.09(+0.37%)
Aug 20, 2019 2206 2208 2181 2185 0 -19.70(-0.89%)
Aug 19, 2019 2194 2211 2187 2205 0 +21.64(+0.99%)
Aug 16, 2019 2170 2190 2160 2183 0 +29.47(+1.37%)
Aug 15, 2019 2145 2166 2134 2154 0 +24.41(+1.15%)
Aug 14, 2019 2136 2156 2124 2129 0 -10.52(-0.49%)
Aug 13, 2019 2120 2146 2116 2140 0 +7.78(+0.36%)
Aug 12, 2019 2122 2137 2115 2132 0 +15.94(+0.75%)
Aug 09, 2019 2126 2134 2102 2116 0 -7.87(-0.37%)
Aug 08, 2019 2097 2128 2088 2124 0 +9.49(+0.45%)
Aug 07, 2019 2088 2121 2071 2115 0 +19.08(+0.91%)
Aug 06, 2019 2089 2107 2075 2096 0 +13.03(+0.63%)
Aug 05, 2019 2126 2134 2073 2082 0 -47.41(-2.23%)
Aug 02, 2019 2138 2152 2115 2130 0 -5.94(-0.28%)
Aug 01, 2019 2136 2162 2122 2136 0 +11.60(+0.55%)
Jul 31, 2019 2146 2158 2102 2124 0 -34.88(-1.62%)
Jul 30, 2019 2169 2178 2151 2159 0 -10.78(-0.50%)
Jul 29, 2019 2171 2180 2160 2170 0 +10.43(+0.48%)
Jul 26, 2019 2142 2163 2134 2159 0 +16.18(+0.75%)
Jul 25, 2019 2143 2156 2128 2143 0 -20.80(-0.96%)
Jul 24, 2019 2179 2185 2155 2164 0 -16.63(-0.76%)
Jul 23, 2019 2188 2200 2173 2181 0 +3.63(+0.17%)
Jul 22, 2019 2181 2185 2166 2177 0 +5.32(+0.24%)
Jul 19, 2019 2203 2206 2170 2172 0 -34.40(-1.56%)
Jul 18, 2019 2199 2211 2187 2206 0 +8.21(+0.37%)
Jul 17, 2019 2207 2216 2189 2198 0 -4.35(-0.20%)
Jul 16, 2019 2206 2217 2194 2202 0 +3.99(+0.18%)
Jul 15, 2019 2197 2208 2184 2198 0 +8.19(+0.37%)
Jul 12, 2019 2194 2200 2180 2190 0 -6.35(-0.29%)
Jul 11, 2019 2206 2211 2184 2196 0 -6.28(-0.29%)
Jul 10, 2019 2192 2212 2186 2203 0 +11.81(+0.54%)
Jul 09, 2019 2197 2205 2179 2191 0 -19.49(-0.88%)
Jul 08, 2019 2213 2220 2200 2210 0 -0.78(-0.04%)
Jul 05, 2019 2209 2219 2185 2211 0 -15.76(-0.71%)
Jul 03, 2019 2213 2235 2209 2227 0 +33.59(+1.53%)
Jul 02, 2019 2179 2198 2171 2193 0 +22.83(+1.05%)
Jul 01, 2019 2177 2185 2158 2171 0 +5.24(+0.24%)
Jun 28, 2019 2166 2179 2152 2165 0 +5.36(+0.25%)
Jun 27, 2019 2155 2171 2144 2160 0 -7.29(-0.34%)
Jun 26, 2019 2179 2190 2158 2167 0 -31.67(-1.44%)
Jun 25, 2019 2206 2214 2194 2199 0 -9.77(-0.44%)
Jun 24, 2019 2214 2221 2202 2209 0 +9.06(+0.41%)
Jun 21, 2019 2193 2212 2185 2200 0 -1.04(-0.05%)
Jun 20, 2019 2201 2211 2190 2201 0 +3.10(+0.14%)
Jun 19, 2019 2183 2204 2175 2198 0 +10.58(+0.48%)
Jun 18, 2019 2217 2219 2184 2187 0 -8.08(-0.37%)
Jun 17, 2019 2201 2207 2186 2195 0 -7.45(-0.34%)
Jun 14, 2019 2199 2211 2194 2203 0 -2.42(-0.11%)
Jun 13, 2019 2206 2214 2191 2205 0 -7.78(-0.35%)
Jun 12, 2019 2217 2228 2207 2213 0 +9.39(+0.43%)
Jun 11, 2019 2202 2212 2190 2203 0 +9.99(+0.46%)
Jun 10, 2019 2193 2201 2177 2193 0 -8.96(-0.41%)
Jun 07, 2019 2195 2216 2191 2202 0 +18.45(+0.84%)
Jun 06, 2019 2171 2191 2164 2184 0 +10.14(+0.47%)
Jun 05, 2019 2160 2181 2151 2174 0 +24.98(+1.16%)
Jun 04, 2019 2151 2159 2131 2149 0 +1.89(+0.09%)
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.