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

Seaboard Corp (NY: SEB )

3,341.13 +53.13 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Sep 28, 2018 3712 3771 3698 3710 300 -18.19(-0.49%)
Sep 27, 2018 3764 3773 3665 3728 203 +8.78(+0.24%)
Sep 26, 2018 3711 3750 3657 3719 418 +14.46(+0.39%)
Sep 25, 2018 3756 3765 3671 3705 385 -51.35(-1.37%)
Sep 24, 2018 3708 3775 3692 3756 389 +39.39(+1.06%)
Sep 21, 2018 3773 3800 3661 3717 2,300 -14.08(-0.38%)
Sep 20, 2018 3702 3740 3661 3731 676 +31.03(+0.84%)
Sep 19, 2018 3656 3744 3653 3700 432 +53.00(+1.45%)
Sep 18, 2018 3620 3686 3615 3647 355 +15.00(+0.41%)
Sep 17, 2018 3633 3642 3592 3632 714 +7.00(+0.19%)
Sep 14, 2018 3625 3688 3600 3625 400 -2.04(-0.06%)
Sep 13, 2018 3635 3660 3618 3627 271 +2.03(+0.06%)
Sep 12, 2018 3650 3652 3620 3625 119 +33.01(+0.92%)
Sep 11, 2018 3597 3620 3580 3592 425 -17.95(-0.50%)
Sep 10, 2018 3626 3690 3560 3610 1,044 -63.99(-1.74%)
Sep 07, 2018 3647 3690 3615 3674 400 +25.94(+0.71%)
Sep 06, 2018 3610 3691 3610 3648 260 -0.25(-0.01%)
Sep 05, 2018 3645 3675 3624 3648 943 +0.25(+0.01%)
Sep 04, 2018 3686 3686 3625 3648 523 -36.78(-1.00%)
Aug 31, 2018 3685 3685 3685 0 -4.22(-0.11%)
Aug 30, 2018 3675 3738 3670 3689 122 -0.50(-0.01%)
Aug 29, 2018 3691 3738 3681 3690 197 -0.50(-0.01%)
Aug 28, 2018 3687 3739 3681 3690 341 +5.00(+0.14%)
Aug 27, 2018 3685 3710 3679 3685 193 +1.00(+0.03%)
Aug 24, 2018 3680 3705 3672 3684 200 +4.00(+0.11%)
Aug 23, 2018 3621 3743 3621 3680 233 +3.10(+0.08%)
Aug 22, 2018 3676 3710 3618 3677 332 +3.90(+0.11%)
Aug 21, 2018 3674 3716 3650 3673 301 -10.36(-0.28%)
Aug 20, 2018 3676 3720 3674 3683 293 +3.37(+0.09%)
Aug 17, 2018 3655 3700 3635 3680 100 +13.99(+0.38%)
Aug 16, 2018 3691 3691 3657 3666 288 -6.48(-0.18%)
Aug 15, 2018 3665 3710 3665 3672 215 -2.52(-0.07%)
Aug 14, 2018 3659 3722 3657 3675 332 +5.00(+0.14%)
Aug 13, 2018 3669 3725 3600 3670 202 -2.25(-0.06%)
Aug 10, 2018 3666 3672 3645 3672 200 +7.42(+0.20%)
Aug 09, 2018 3639 3717 3636 3665 238 +28.05(+0.77%)
Aug 08, 2018 3639 3740 3637 3637 351 -23.65(-0.65%)
Aug 07, 2018 3625 3785 3620 3660 303 -29.57(-0.80%)
Aug 06, 2018 3710 3724 3675 3690 373 -22.00(-0.59%)
Aug 03, 2018 3600 3776 3575 3712 200 +131.69(+3.68%)
Aug 02, 2018 3544 3621 3525 3580 311 +15.31(+0.43%)
Aug 01, 2018 3635 3700 3546 3565 274 -73.00(-2.01%)
Jul 31, 2018 3700 3740 3638 3638 295 -62.02(-1.68%)
Jul 30, 2018 3721 3725 3678 3700 186 -20.97(-0.56%)
Jul 27, 2018 3784 3850 3700 3721 300 -61.46(-1.62%)
Jul 26, 2018 3804 3835 3730 3782 258 -22.12(-0.58%)
Jul 25, 2018 3737 3815 3727 3805 229 +65.60(+1.75%)
Jul 24, 2018 3805 3825 3732 3739 325 -57.67(-1.52%)
Jul 23, 2018 3800 3860 3760 3797 218 -14.78(-0.39%)
Jul 20, 2018 3895 3925 3791 3811 269 -73.76(-1.90%)
Jul 19, 2018 3838 3915 3738 3885 804 +42.18(+1.10%)
Jul 18, 2018 3838 3850 3740 3843 487 +58.00(+1.53%)
Jul 17, 2018 3820 3855 3757 3785 371 -39.93(-1.04%)
Jul 16, 2018 3781 3912 3781 3825 703 +39.86(+1.05%)
Jul 13, 2018 3897 3944 3784 3785 486 -111.43(-2.86%)
Jul 12, 2018 3940 3973 3890 3896 373 -80.58(-2.03%)
Jul 11, 2018 3910 3990 3894 3977 270 +50.76(+1.29%)
Jul 10, 2018 3969 4000 3915 3926 120 -53.68(-1.35%)
Jul 09, 2018 3973 4000 3942 3980 139 +20.03(+0.51%)
Jul 06, 2018 3960 3965 3900 3960 223 +19.91(+0.51%)
Jul 05, 2018 3950 3995 3880 3940 481 +3.06(+0.08%)
Jul 03, 2018 3937 3937 3937 0 -3.00(-0.08%)
Jul 02, 2018 3941 3950 3888 3940 288 -22.74(-0.57%)
Jun 29, 2018 3991 3940 3963 470 -32.14(-0.80%)
Jun 28, 2018 4060 4060 3961 3995 413 -69.15(-1.70%)
Jun 27, 2018 4079 4082 4011 4064 582 -8.03(-0.20%)
Jun 26, 2018 4084 4100 4035 4072 410 +2.27(+0.06%)
Jun 25, 2018 4053 4070 3977 4070 357 +19.78(+0.49%)
Jun 22, 2018 3950 4057 3940 4050 1,310 +120.01(+3.05%)
Jun 21, 2018 3950 3950 3901 3930 187 -23.41(-0.59%)
Jun 20, 2018 4040 4040 3920 3953 706 -82.86(-2.05%)
Jun 19, 2018 4030 4050 3950 4036 608 -13.73(-0.34%)
Jun 18, 2018 4014 4050 3960 4050 399 +20.26(+0.50%)
Jun 15, 2018 4041 3945 4030 802 +84.74(+2.15%)
Jun 14, 2018 3880 3947 3792 3945 468 +66.64(+1.72%)
Jun 13, 2018 3844 3900 3775 3878 698 +128.36(+3.42%)
Jun 12, 2018 3830 3842 3747 3750 869 -16.00(-0.42%)
Jun 11, 2018 3825 3869 3763 3766 700 -45.50(-1.19%)
Jun 08, 2018 3950 3950 3812 3812 446 -87.49(-2.24%)
Jun 07, 2018 3960 3994 3801 3899 554 -56.03(-1.42%)
Jun 06, 2018 4033 3955 3955 442 +0.36(+0.01%)
Jun 05, 2018 4012 4050 3890 3955 1,284 -35.44(-0.89%)
Jun 04, 2018 4078 4102 3990 3990 328 -81.90(-2.01%)
Jun 01, 2018 4085 4132 4015 4072 171 -3.01(-0.07%)
May 31, 2018 4197 4200 4075 4075 220 -101.99(-2.44%)
May 30, 2018 4066 4177 4040 4177 393 +170.99(+4.27%)
May 29, 2018 4005 4070 4000 4006 193 +5.01(+0.13%)
May 25, 2018 4001 4001 4001 0 -27.01(-0.67%)
May 24, 2018 4083 4116 4015 4028 299 -50.52(-1.24%)
May 23, 2018 4110 4150 4040 4079 122 +6.23(+0.15%)
May 22, 2018 4165 4177 4072 4072 179 -100.13(-2.40%)
May 21, 2018 4106 4172 4051 4172 332 +62.58(+1.52%)
May 18, 2018 4055 4110 4051 4110 234 +45.65(+1.12%)
May 17, 2018 4017 4079 3981 4064 287 +64.20(+1.60%)
May 16, 2018 3966 4021 3958 4000 218 +42.96(+1.09%)
May 15, 2018 4035 4041 3950 3957 458 -67.94(-1.69%)
May 14, 2018 4015 4035 3948 4025 79 +8.17(+0.20%)
May 11, 2018 4045 4058 3995 4017 132 -23.19(-0.57%)
May 10, 2018 4045 4059 4006 4040 186 +24.64(+0.61%)
May 09, 2018 3906 4020 3906 4015 319 +119.32(+3.06%)
May 08, 2018 3935 3947 3895 3896 353 -43.84(-1.11%)
May 07, 2018 3915 3947 3884 3940 259 +17.58(+0.45%)
May 04, 2018 3920 3972 3883 3922 365 -27.70(-0.70%)
May 03, 2018 3985 3999 3928 3950 654 -41.99(-1.05%)
May 02, 2018 4034 4076 3992 3992 572 -67.96(-1.67%)
May 01, 2018 4014 4060 3977 4060 238 +52.90(+1.32%)
Apr 30, 2018 4000 4034 3969 4007 234 +7.06(+0.18%)
Apr 27, 2018 4036 4095 3984 4000 197 -14.23(-0.35%)
Apr 26, 2018 3982 4065 3982 4014 229 +29.15(+0.73%)
Apr 25, 2018 4018 4100 3983 3985 253 -24.93(-0.62%)
Apr 24, 2018 4041 4041 4001 4010 278 -11.58(-0.29%)
Apr 23, 2018 4115 4120 4011 4022 382 -71.42(-1.74%)
Apr 20, 2018 4109 4110 4016 4093 228 +43.00(+1.06%)
Apr 19, 2018 4081 4130 4050 4050 258 -50.00(-1.22%)
Apr 18, 2018 4127 4150 4064 4100 520 -26.64(-0.65%)
Apr 17, 2018 4100 4127 4080 4127 559 +36.64(+0.90%)
Apr 16, 2018 4109 4110 4050 4090 439 +1.66(+0.04%)
Apr 13, 2018 4161 4161 4050 4088 212 -36.48(-0.88%)
Apr 12, 2018 4152 4182 4125 4125 295 -40.18(-0.96%)
Apr 11, 2018 4180 4180 4110 4165 210 +14.99(+0.36%)
Apr 10, 2018 4190 4190 4101 4150 357 -14.98(-0.36%)
Apr 09, 2018 4210 4210 4058 4165 435 -20.29(-0.48%)
Apr 06, 2018 4232 4285 4109 4185 358 -63.73(-1.50%)
Apr 05, 2018 4278 4300 4205 4249 352 -15.08(-0.35%)
Apr 04, 2018 4220 4264 4170 4264 209 +63.09(+1.50%)
Apr 03, 2018 4258 4296 4172 4201 399 -23.98(-0.57%)
Apr 02, 2018 4258 4258 4151 4225 591 -40.02(-0.94%)
Mar 29, 2018 4265 4265 4265 0 +75.01(+1.79%)
Mar 28, 2018 4172 4190 4130 4190 428 +6.05(+0.14%)
Mar 27, 2018 4110 4190 4090 4184 223 +75.29(+1.83%)
Mar 26, 2018 4140 4150 4074 4109 262 +5.07(+0.12%)
Mar 23, 2018 4085 4128 4082 4104 401 +18.57(+0.45%)
Mar 22, 2018 4091 4120 4070 4085 278 -14.29(-0.35%)
Mar 21, 2018 4038 4120 4023 4099 244 +49.30(+1.22%)
Mar 20, 2018 4023 4067 4020 4050 134 +36.99(+0.92%)
Mar 19, 2018 4100 4108 4000 4013 359 -107.32(-2.60%)
Mar 16, 2018 4080 4120 4000 4120 1,697 +76.43(+1.89%)
Mar 15, 2018 3987 4057 3987 4044 209 +51.84(+1.30%)
Mar 14, 2018 4062 4075 3992 3992 1,219 -62.91(-1.55%)
Mar 13, 2018 4088 4088 4025 4055 267 -5.03(-0.12%)
Mar 12, 2018 4058 4099 4000 4060 157 +0.01(+0.00%)
Mar 09, 2018 4048 4088 4020 4060 176 +25.09(+0.62%)
Mar 08, 2018 4036 4093 4003 4035 147 -1.85(-0.05%)
Mar 07, 2018 4094 4037 384 +11.73(+0.29%)
Mar 06, 2018 4013 4070 3994 4025 181 +35.02(+0.88%)
Mar 05, 2018 4010 4055 3975 3990 756 -29.26(-0.73%)
Mar 02, 2018 4000 4099 4000 4019 238 -41.65(-1.03%)
Mar 01, 2018 4070 4199 4053 4061 355 +8.91(+0.22%)
Feb 28, 2018 4134 4156 4052 4052 107 -71.14(-1.73%)
Feb 27, 2018 4100 4182 4070 4123 271 +18.14(+0.44%)
Feb 26, 2018 4056 4125 4050 4105 289 +54.97(+1.36%)
Feb 23, 2018 4010 4075 4010 4050 232 +5.06(+0.13%)
Feb 22, 2018 4118 4118 3966 4045 389 -73.93(-1.79%)
Feb 21, 2018 4125 4180 4062 4119 138 -1.10(-0.03%)
Feb 20, 2018 4141 4160 4075 4120 220 -23.89(-0.58%)
Feb 16, 2018 4144 4144 4144 0 +126.52(+3.15%)
Feb 15, 2018 4030 4100 4005 4017 119 +12.37(+0.31%)
Feb 14, 2018 4035 4056 4000 4005 250 -16.24(-0.40%)
Feb 13, 2018 4165 4165 3986 4021 300 -123.76(-2.99%)
Feb 12, 2018 4100 4150 3990 4145 509 +115.00(+2.85%)
Feb 09, 2018 4350 4350 4030 4030 545 -175.00(-4.16%)
Feb 08, 2018 4230 4269 4145 4205 225 -14.98(-0.35%)
Feb 07, 2018 4179 4245 4179 4220 308 +49.98(+1.20%)
Feb 06, 2018 4182 4203 4110 4170 443 -50.24(-1.19%)
Feb 05, 2018 4262 4300 4200 4220 123 -69.55(-1.62%)
Feb 02, 2018 4300 4340 4215 4290 232 +33.78(+0.79%)
Feb 01, 2018 4327 4350 4256 4256 89 -79.99(-1.84%)
Jan 31, 2018 4339 4350 4260 4336 223 +80.92(+1.90%)
Jan 30, 2018 4307 4307 4235 4255 221 -61.05(-1.41%)
Jan 29, 2018 4376 4402 4316 4316 189 -73.26(-1.67%)
Jan 26, 2018 4370 4389 4340 4389 86 +59.39(+1.37%)
Jan 25, 2018 4360 4375 4319 4330 114 +0.00(+0.00%)
Jan 24, 2018 4360 4375 4301 4330 99 -45.00(-1.03%)
Jan 23, 2018 4328 4375 4291 4375 284 +55.00(+1.27%)
Jan 22, 2018 4362 4382 4300 4320 262 -54.00(-1.23%)
Jan 19, 2018 4308 4374 4287 4374 315 +67.00(+1.56%)
Jan 18, 2018 4256 4350 4256 4307 378 +46.01(+1.08%)
Jan 17, 2018 4289 4304 4248 4261 589 -0.91(-0.02%)
Jan 16, 2018 4324 4324 4245 4262 482 -18.02(-0.42%)
Jan 12, 2018 4280 4280 4280 0 +15.93(+0.37%)
Jan 11, 2018 4265 4325 4250 4264 341 +6.99(+0.16%)
Jan 10, 2018 4240 4350 4240 4257 302 +16.99(+0.40%)
Jan 09, 2018 4258 4275 4225 4240 342 +9.50(+0.22%)
Jan 08, 2018 4285 4323 4210 4231 320 -50.49(-1.18%)
Jan 05, 2018 4398 4398 4272 4281 246 -103.61(-2.36%)
Jan 04, 2018 4390 4403 4350 4385 450 +37.77(+0.87%)
Jan 03, 2018 4400 4400 4325 4347 338 -25.06(-0.57%)
Jan 02, 2018 4416 4416 4311 4372 690 -38.10(-0.86%)
Dec 29, 2017 4410 4410 4410 0 +90.00(+2.08%)
Dec 28, 2017 4300 4325 4263 4320 418 +24.81(+0.58%)
Dec 27, 2017 4290 4316 4258 4295 270 +4.98(+0.12%)
Dec 26, 2017 4223 4300 4223 4290 121 +59.97(+1.42%)
Dec 22, 2017 4298 4300 4230 4230 381 -19.76(-0.46%)
Dec 21, 2017 4256 4298 4230 4250 127 -1.00(-0.02%)
Dec 20, 2017 4200 4300 4200 4251 175 -74.00(-1.71%)
Dec 19, 2017 4326 4350 4300 4325 387 +13.00(+0.30%)
Dec 18, 2017 4240 4320 4200 4312 339 +101.56(+2.41%)
Dec 15, 2017 4218 4224 4185 4210 614 +30.44(+0.73%)
Dec 14, 2017 4129 4198 4129 4180 236 +72.95(+1.78%)
Dec 13, 2017 4180 4180 4105 4107 497 -92.95(-2.21%)
Dec 12, 2017 4263 4268 4200 4200 327 -68.98(-1.62%)
Dec 11, 2017 4288 4288 4205 4269 129 +25.66(+0.60%)
Dec 08, 2017 4250 4270 4210 4243 208 +3.36(+0.08%)
Dec 07, 2017 4280 4290 4210 4240 130 -40.04(-0.94%)
Dec 06, 2017 4250 4328 4250 4280 70 +25.00(+0.59%)
Dec 05, 2017 4332 4389 4255 4255 395 -185.00(-4.17%)
Dec 04, 2017 4500 4500 4368 4440 331 -9.99(-0.22%)
Dec 01, 2017 4315 4450 4266 4450 415 +124.95(+2.89%)
Nov 30, 2017 4316 4345 4280 4325 155 +9.35(+0.22%)
Nov 29, 2017 4312 4344 4275 4316 88 +15.69(+0.36%)
Nov 28, 2017 4223 4319 4223 4300 325 -20.00(-0.46%)
Nov 27, 2017 4326 4345 4304 4320 186 +0.00(+0.00%)
Nov 24, 2017 4316 4320 4275 4320 50 +18.99(+0.44%)
Nov 22, 2017 4265 4319 4250 4301 149 +40.97(+0.96%)
Nov 21, 2017 4295 4306 4258 4260 202 -10.97(-0.26%)
Nov 20, 2017 4306 4325 4248 4271 228 -41.68(-0.97%)
Nov 17, 2017 4286 4385 4280 4313 190 +31.46(+0.73%)
Nov 16, 2017 4364 4386 4255 4281 370 -59.23(-1.36%)
Nov 15, 2017 4311 4375 4303 4340 225 -14.41(-0.33%)
Nov 14, 2017 4250 4370 4250 4355 56 +63.99(+1.49%)
Nov 13, 2017 4200 4369 4200 4291 72 +89.83(+2.14%)
Nov 10, 2017 4260 4329 4201 4201 130 -89.71(-2.09%)
Nov 09, 2017 4349 4367 4275 4291 141 -89.06(-2.03%)
Nov 08, 2017 4324 4396 4324 4380 188 +69.76(+1.62%)
Nov 07, 2017 4430 4430 4301 4310 132 -113.01(-2.56%)
Nov 06, 2017 4450 4450 4332 4423 72 -6.88(-0.16%)
Nov 03, 2017 4343 4435 4343 4430 109 +81.62(+1.88%)
Nov 02, 2017 4414 4414 4330 4348 244 -46.64(-1.06%)
Nov 01, 2017 4425 4445 4336 4395 224 -5.15(-0.12%)
Oct 31, 2017 4295 4444 4275 4400 423 +125.12(+2.93%)
Oct 30, 2017 4295 4170 4275 275 +60.00(+1.42%)
Oct 27, 2017 4208 4225 4159 4215 385 +35.10(+0.84%)
Oct 26, 2017 4135 4230 4133 4180 216 +30.90(+0.74%)
Oct 25, 2017 4247 4252 4139 4149 328 -98.00(-2.31%)
Oct 24, 2017 4250 4270 4244 4247 248 -18.06(-0.42%)
Oct 23, 2017 4360 4360 4243 4265 620 -4.94(-0.12%)
Oct 20, 2017 4348 4352 4250 4270 423 -79.95(-1.84%)
Oct 19, 2017 4390 4400 4331 4350 292 -31.05(-0.71%)
Oct 18, 2017 4400 4425 4350 4381 725 +6.00(+0.14%)
Oct 17, 2017 4494 4524 4375 4375 529 -119.10(-2.65%)
Oct 16, 2017 4630 4638 4478 4494 895 -125.90(-2.73%)
Oct 13, 2017 4650 4690 4500 4620 834 -34.08(-0.73%)
Oct 12, 2017 4586 4654 4572 4654 239 +83.41(+1.82%)
Oct 11, 2017 4487 4597 4487 4571 373 +71.26(+1.58%)
Oct 10, 2017 4526 4539 4427 4499 313 +9.90(+0.22%)
Oct 09, 2017 4550 4560 4450 4490 301 -60.49(-1.33%)
Oct 06, 2017 4533 4550 4514 4550 136 +15.80(+0.35%)
Oct 05, 2017 4520 4550 4485 4534 459 +30.07(+0.67%)
Oct 04, 2017 4565 4572 4348 4504 459 -25.37(-0.56%)
Oct 03, 2017 4511 4565 4505 4530 335 +12.53(+0.28%)
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.