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 (%)
Aug 31, 2012 1074 1074 1074 0 +6.65(+0.62%)
Aug 30, 2012 1073 1078 1063 1068 0 -9.34(-0.87%)
Aug 29, 2012 1073 1086 1068 1077 0 +20.13(+1.90%)
Aug 27, 2012 1056 1070 1047 1057 0 -2.80(-0.26%)
Aug 24, 2012 1055 1072 1049 1060 0 -2.14(-0.20%)
Aug 23, 2012 1072 1076 1043 1062 0 -3.36(-0.32%)
Aug 22, 2012 1065 1077 1053 1065 0 -7.27(-0.68%)
Aug 21, 2012 1069 1085 1066 1073 0 +1.76(+0.16%)
Aug 20, 2012 1076 1081 1062 1071 0 -6.67(-0.62%)
Aug 17, 2012 1068 1082 1061 1078 0 +10.05(+0.94%)
Aug 16, 2012 1076 1082 1056 1067 0 -10.20(-0.95%)
Aug 15, 2012 1072 1087 1068 1078 0 +3.51(+0.33%)
Aug 14, 2012 1074 1080 1064 1074 0 +3.99(+0.37%)
Aug 13, 2012 1078 1085 1061 1070 0 -9.04(-0.84%)
Aug 11, 2012 1070 1082 1054 1079 0 +0.00(+0.00%)
Aug 10, 2012 1070 1082 1054 1079 0 +7.06(+0.66%)
Aug 09, 2012 1075 1084 1060 1072 0 -5.44(-0.50%)
Aug 08, 2012 1045 1086 1038 1078 0 +31.11(+2.97%)
Aug 07, 2012 1042 1055 1028 1046 0 +7.46(+0.72%)
Aug 06, 2012 1061 1072 1032 1039 0 -26.54(-2.49%)
Aug 03, 2012 1049 1073 1041 1066 0 +24.02(+2.31%)
Aug 02, 2012 1034 1048 1028 1042 0 +1.47(+0.14%)
Aug 01, 2012 1049 1055 1033 1040 0 -5.42(-0.52%)
Jul 31, 2012 1045 1052 1039 1045 0 -2.35(-0.22%)
Jul 30, 2012 1052 1057 1042 1048 0 -6.82(-0.65%)
Jul 27, 2012 1041 1058 1034 1055 0 +17.26(+1.66%)
Jul 26, 2012 1046 1054 1032 1037 0 +1.10(+0.11%)
Jul 25, 2012 1035 1048 1029 1036 0 +0.37(+0.04%)
Jul 24, 2012 1043 1048 1028 1036 0 -4.13(-0.40%)
Jul 23, 2012 1036 1049 1033 1040 0 -9.83(-0.94%)
Jul 20, 2012 1053 1063 1041 1050 0 -12.83(-1.21%)
Jul 19, 2012 1070 1073 1053 1063 0 -7.79(-0.73%)
Jul 18, 2012 1057 1074 1053 1070 0 +11.38(+1.07%)
Jul 17, 2012 1070 1077 1047 1059 0 -7.80(-0.73%)
Jul 16, 2012 1085 1091 1063 1067 0 -19.78(-1.82%)
Jul 14, 2012 1081 1099 1070 1087 0 +0.00(+0.00%)
Jul 13, 2012 1081 1099 1070 1087 0 +5.77(+0.53%)
Jul 12, 2012 1085 1096 1064 1081 0 -23.63(-2.14%)
Jul 11, 2012 1098 1110 1092 1105 0 +5.59(+0.51%)
Jul 10, 2012 1102 1116 1088 1099 0 -6.44(-0.58%)
Jul 09, 2012 1118 1131 1100 1105 0 -23.26(-2.06%)
Jul 06, 2012 1135 1142 1122 1129 0 -13.75(-1.20%)
Jul 05, 2012 1152 1162 1135 1142 0 -20.09(-1.73%)
Jul 03, 2012 1162 1162 1162 0 -1.98(-0.17%)
Jul 02, 2012 1157 1171 1144 1164 0 +5.33(+0.46%)
Jun 30, 2012 1164 1171 1141 1159 0 -1.38(-0.12%)
Jun 29, 2012 1164 1171 1141 1161 0 +21.50(+1.89%)
Jun 28, 2012 1133 1143 1117 1139 0 +0.16(+0.01%)
Jun 27, 2012 1132 1148 1123 1139 0 +9.29(+0.82%)
Jun 26, 2012 1134 1140 1118 1130 0 -3.32(-0.29%)
Jun 25, 2012 1130 1140 1121 1133 0 -8.05(-0.71%)
Jun 22, 2012 1140 1150 1134 1141 0 +4.27(+0.38%)
Jun 21, 2012 1165 1170 1133 1137 0 -26.63(-2.29%)
Jun 20, 2012 1159 1180 1151 1163 0 -1.21(-0.10%)
Jun 19, 2012 1156 1172 1146 1165 0 +9.72(+0.84%)
Jun 18, 2012 1127 1157 1121 1155 0 +22.08(+1.95%)
Jun 15, 2012 1123 1137 1115 1133 0 +11.93(+1.06%)
Jun 14, 2012 1118 1131 1103 1121 0 -5.82(-0.52%)
Jun 13, 2012 1124 1138 1119 1127 0 -0.72(-0.06%)
Jun 12, 2012 1129 1138 1121 1127 0 +0.29(+0.03%)
Jun 11, 2012 1140 1149 1125 1127 0 -12.80(-1.12%)
Jun 08, 2012 1130 1144 1127 1140 0 +5.37(+0.47%)
Jun 07, 2012 1141 1150 1130 1134 0 +2.84(+0.25%)
Jun 06, 2012 1122 1135 1118 1132 0 +15.12(+1.35%)
Jun 05, 2012 1112 1126 1109 1117 0 +0.46(+0.04%)
Jun 04, 2012 1115 1124 1105 1116 0 +0.81(+0.07%)
Jun 02, 2012 1126 1138 1111 1115 0 +0.00(+0.00%)
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.