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 (%)
Sep 30, 2020 2270 2290 2252 2275 0 +12.84(+0.57%)
Sep 29, 2020 2271 2281 2250 2262 0 -4.37(-0.19%)
Sep 28, 2020 2257 2282 2248 2266 0 +43.76(+1.97%)
Sep 25, 2020 2196 2227 2188 2222 0 +21.35(+0.97%)
Sep 24, 2020 2194 2212 2172 2201 0 +15.13(+0.69%)
Sep 23, 2020 2225 2229 2178 2186 0 -16.97(-0.77%)
Sep 22, 2020 2194 2221 2187 2203 0 +14.53(+0.66%)
Sep 21, 2020 2181 2195 2161 2188 0 -17.77(-0.81%)
Sep 18, 2020 2226 2243 2190 2206 0 -38.47(-1.71%)
Sep 17, 2020 2240 2259 2221 2245 0 -9.55(-0.42%)
Sep 16, 2020 2273 2281 2250 2254 0 -11.28(-0.50%)
Sep 15, 2020 2276 2287 2259 2265 0 +7.23(+0.32%)
Sep 14, 2020 2270 2281 2251 2258 0 +2.03(+0.09%)
Sep 11, 2020 2255 2271 2237 2256 0 +19.94(+0.89%)
Sep 10, 2020 2270 2279 2230 2236 0 -38.52(-1.69%)
Sep 09, 2020 2254 2294 2249 2275 0 +56.41(+2.54%)
Sep 08, 2020 2253 2264 2202 2218 0 -29.76(-1.32%)
Sep 04, 2020 2264 2274 2219 2248 0 -17.26(-0.76%)
Sep 03, 2020 2314 2333 2249 2265 0 -51.89(-2.24%)
Sep 02, 2020 2278 2324 2275 2317 0 +52.98(+2.34%)
Sep 01, 2020 2274 2281 2247 2264 0 -10.32(-0.45%)
Aug 31, 2020 2271 2291 2262 2275 0 -5.61(-0.25%)
Aug 28, 2020 2278 2288 2250 2280 0 -3.03(-0.13%)
Aug 27, 2020 2299 2312 2279 2283 0 +1.86(+0.08%)
Aug 26, 2020 2263 2287 2257 2281 0 +12.26(+0.54%)
Aug 25, 2020 2283 2287 2256 2269 0 -0.76(-0.03%)
Aug 24, 2020 2267 2278 2251 2270 0 +21.07(+0.94%)
Aug 21, 2020 2236 2254 2224 2249 0 -9.77(-0.43%)
Aug 20, 2020 2246 2266 2241 2259 0 +1.27(+0.06%)
Aug 19, 2020 2282 2285 2252 2257 0 -12.57(-0.55%)
Aug 18, 2020 2273 2279 2253 2270 0 +7.49(+0.33%)
Aug 17, 2020 2253 2274 2248 2262 0 +11.27(+0.50%)
Aug 14, 2020 2256 2266 2243 2251 0 -9.06(-0.40%)
Aug 13, 2020 2261 2275 2249 2260 0 -3.69(-0.16%)
Aug 12, 2020 2238 2278 2235 2264 0 +46.73(+2.11%)
Aug 11, 2020 2250 2255 2211 2217 0 -25.29(-1.13%)
Aug 10, 2020 2252 2258 2233 2242 0 -6.53(-0.29%)
Aug 07, 2020 2242 2254 2230 2249 0 -4.73(-0.21%)
Aug 06, 2020 2249 2265 2245 2254 0 -16.70(-0.74%)
Aug 05, 2020 2301 2306 2264 2270 0 -22.11(-0.96%)
Aug 04, 2020 2268 2295 2258 2293 0 +19.39(+0.85%)
Aug 03, 2020 2278 2291 2260 2273 0 +14.80(+0.66%)
Jul 31, 2020 2266 2276 2228 2258 0 -18.26(-0.80%)
Jul 30, 2020 2271 2288 2248 2277 0 -19.42(-0.85%)
Jul 29, 2020 2300 2313 2284 2296 0 +20.82(+0.92%)
Jul 28, 2020 2258 2293 2252 2275 0 +5.38(+0.24%)
Jul 27, 2020 2260 2278 2244 2270 0 +28.10(+1.25%)
Jul 24, 2020 2263 2278 2233 2242 0 -0.76(-0.03%)
Jul 23, 2020 2251 2268 2228 2242 0 +75.04(+3.46%)
Jul 22, 2020 2165 2172 2138 2167 0 +13.38(+0.62%)
Jul 21, 2020 2155 2182 2145 2154 0 +17.48(+0.82%)
Jul 20, 2020 2157 2161 2126 2137 0 -19.64(-0.91%)
Jul 17, 2020 2155 2164 2143 2156 0 +14.26(+0.67%)
Jul 16, 2020 2140 2152 2132 2142 0 +1.26(+0.06%)
Jul 15, 2020 2162 2172 2136 2141 0 -8.86(-0.41%)
Jul 14, 2020 2125 2159 2122 2150 0 +19.96(+0.94%)
Jul 13, 2020 2143 2164 2119 2130 0 +6.47(+0.30%)
Jul 10, 2020 2100 2128 2091 2123 0 +27.87(+1.33%)
Jul 09, 2020 2114 2126 2085 2095 0 -27.80(-1.31%)
Jul 08, 2020 2117 2128 2105 2123 0 +1.51(+0.07%)
Jul 07, 2020 2107 2134 2102 2122 0 -3.08(-0.14%)
Jul 06, 2020 2131 2142 2112 2125 0 -4.69(-0.22%)
Jul 02, 2020 2132 2149 2123 2129 0 +16.35(+0.77%)
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.