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, 2015 2265 2282 2243 2268 0 -2.33(-0.10%)
Aug 28, 2015 2246 2275 2232 2270 0 +11.60(+0.51%)
Aug 27, 2015 2228 2274 2208 2259 0 +45.15(+2.04%)
Aug 26, 2015 2198 2222 2152 2214 0 +58.93(+2.74%)
Aug 25, 2015 2207 2220 2138 2155 0 -6.53(-0.30%)
Aug 24, 2015 2142 2222 2106 2161 0 -82.72(-3.69%)
Aug 21, 2015 2309 2316 2231 2244 0 -81.29(-3.50%)
Aug 20, 2015 2287 2350 2277 2325 0 +32.58(+1.42%)
Aug 19, 2015 2305 2322 2253 2293 0 +12.42(+0.54%)
Aug 18, 2015 2298 2313 2269 2280 0 -17.49(-0.76%)
Aug 17, 2015 2285 2311 2267 2298 0 +6.06(+0.26%)
Aug 14, 2015 2264 2296 2258 2292 0 +25.49(+1.12%)
Aug 13, 2015 2288 2299 2262 2266 0 -18.77(-0.82%)
Aug 12, 2015 2251 2292 2231 2285 0 +17.88(+0.79%)
Aug 11, 2015 2273 2287 2250 2267 0 -26.05(-1.14%)
Aug 10, 2015 2265 2302 2254 2293 0 +34.26(+1.52%)
Aug 07, 2015 2260 2271 2243 2259 0 -2.26(-0.10%)
Aug 06, 2015 2264 2280 2234 2261 0 +7.33(+0.33%)
Aug 05, 2015 2262 2285 2233 2254 0 +3.71(+0.16%)
Aug 04, 2015 2206 2280 2196 2250 0 +40.87(+1.85%)
Aug 03, 2015 2201 2230 2177 2209 0 -75.86(-3.32%)
Jul 31, 2015 2289 2303 2270 2285 0 +3.26(+0.14%)
Jul 30, 2015 2249 2288 2231 2282 0 +25.59(+1.13%)
Jul 29, 2015 2238 2269 2228 2256 0 +17.59(+0.79%)
Jul 28, 2015 2210 2245 2193 2239 0 +39.36(+1.79%)
Jul 27, 2015 2196 2209 2173 2199 0 -10.99(-0.50%)
Jul 24, 2015 2220 2231 2202 2210 0 -11.69(-0.53%)
Jul 23, 2015 2227 2246 2210 2222 0 -6.51(-0.29%)
Jul 22, 2015 2209 2237 2201 2228 0 +14.24(+0.64%)
Jul 21, 2015 2228 2237 2202 2214 0 -14.79(-0.66%)
Jul 20, 2015 2241 2255 2213 2229 0 -10.13(-0.45%)
Jul 17, 2015 2247 2272 2222 2239 0 -23.84(-1.05%)
Jul 16, 2015 2259 2275 2245 2263 0 +9.39(+0.42%)
Jul 15, 2015 2272 2282 2245 2254 0 -19.66(-0.86%)
Jul 14, 2015 2268 2287 2258 2273 0 +3.52(+0.16%)
Jul 13, 2015 2247 2274 2233 2270 0 +33.06(+1.48%)
Jul 10, 2015 2230 2245 2214 2237 0 +23.86(+1.08%)
Jul 09, 2015 2235 2247 2204 2213 0 +0.25(+0.01%)
Jul 08, 2015 2224 2232 2197 2212 0 -24.61(-1.10%)
Jul 07, 2015 2209 2242 2181 2237 0 +35.50(+1.61%)
Jul 06, 2015 2203 2221 2183 2202 0 -20.12(-0.91%)
Jul 02, 2015 2222 2222 2222 2222 0 -5.17(-0.23%)
Jul 01, 2015 2222 2242 2208 2227 0 +11.96(+0.54%)
Jun 30, 2015 2224 2250 2203 2215 0 +2.14(+0.10%)
Jun 29, 2015 2239 2249 2204 2213 0 -50.57(-2.23%)
Jun 26, 2015 2284 2294 2243 2263 0 -20.33(-0.89%)
Jun 25, 2015 2296 2313 2273 2284 0 -5.67(-0.25%)
Jun 24, 2015 2272 2312 2259 2289 0 -1.31(-0.06%)
Jun 23, 2015 2261 2293 2250 2291 0 +30.86(+1.37%)
Jun 22, 2015 2252 2274 2238 2260 0 +21.35(+0.95%)
Jun 19, 2015 2254 2268 2218 2238 0 +4.26(+0.19%)
Jun 18, 2015 2228 2246 2218 2234 0 +10.15(+0.46%)
Jun 17, 2015 2210 2233 2197 2224 0 +14.84(+0.67%)
Jun 16, 2015 2200 2222 2186 2209 0 +10.11(+0.46%)
Jun 15, 2015 2204 2219 2180 2199 0 -13.09(-0.59%)
Jun 12, 2015 2197 2219 2189 2212 0 +3.20(+0.14%)
Jun 11, 2015 2210 2223 2196 2209 0 -2.59(-0.12%)
Jun 10, 2015 2199 2226 2190 2212 0 +20.05(+0.91%)
Jun 09, 2015 2188 2207 2168 2192 0 +10.68(+0.49%)
Jun 08, 2015 2184 2195 2168 2181 0 -0.35(-0.02%)
Jun 05, 2015 2181 2195 2160 2181 0 -5.84(-0.27%)
Jun 04, 2015 2207 2221 2180 2187 0 -24.23(-1.10%)
Jun 03, 2015 2218 2231 2194 2211 0 +1.84(+0.08%)
Jun 02, 2015 2212 2224 2188 2209 0 -5.42(-0.24%)
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.