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 (%)
Sep 30, 2008 1042 1091 1018 1078 0 +63.60(+6.27%)
Sep 29, 2008 1083 1098 989.94 1015 0 -91.47(-8.27%)
Sep 26, 2008 1139 1162 1055 1106 0 -65.93(-5.63%)
Sep 25, 2008 1129 1192 1108 1172 0 +27.87(+2.44%)
Sep 24, 2008 1189 1202 1117 1144 0 -37.35(-3.16%)
Sep 23, 2008 1185 1212 1168 1181 0 -6.55(-0.55%)
Sep 22, 2008 1222 1250 1177 1188 0 -44.72(-3.63%)
Sep 19, 2008 1243 1354 1172 1233 0 +64.18(+5.49%)
Sep 18, 2008 1163 1207 1110 1169 0 +14.68(+1.27%)
Sep 17, 2008 1202 1213 1144 1154 0 -59.28(-4.89%)
Sep 16, 2008 1195 1231 1152 1213 0 +5.32(+0.44%)
Sep 15, 2008 1237 1257 1182 1208 0 -65.13(-5.12%)
Sep 12, 2008 1252 1285 1242 1273 0 +21.47(+1.72%)
Sep 11, 2008 1224 1263 1213 1251 0 +3.34(+0.27%)
Sep 10, 2008 1241 1267 1215 1248 0 +16.87(+1.37%)
Sep 09, 2008 1253 1281 1220 1231 0 -37.49(-2.95%)
Sep 08, 2008 1289 1306 1241 1269 0 -5.51(-0.43%)
Sep 05, 2008 1235 1286 1220 1274 0 +29.45(+2.37%)
Sep 04, 2008 1275 1288 1234 1245 0 -46.16(-3.58%)
Sep 03, 2008 1296 1320 1268 1291 0 -1.53(-0.12%)
Sep 02, 2008 1302 1329 1277 1293 0 -11.07(-0.85%)
Sep 01, 2008 1309 1327 1290 1304 0 +0.00(+0.00%)
Aug 29, 2008 1309 1327 1290 1304 0 -9.13(-0.70%)
Aug 28, 2008 1329 1345 1295 1313 0 -8.30(-0.63%)
Aug 27, 2008 1317 1337 1294 1321 0 +8.47(+0.65%)
Aug 26, 2008 1349 1369 1302 1313 0 -38.23(-2.83%)
Aug 25, 2008 1361 1373 1334 1351 0 -15.06(-1.10%)
Aug 22, 2008 1380 1393 1349 1366 0 -4.20(-0.31%)
Aug 21, 2008 1361 1391 1339 1370 0 -0.90(-0.07%)
Aug 20, 2008 1359 1388 1340 1371 0 +12.78(+0.94%)
Aug 19, 2008 1369 1386 1342 1358 0 -25.72(-1.86%)
Aug 18, 2008 1408 1419 1377 1384 0 -19.42(-1.38%)
Aug 15, 2008 1440 1453 1384 1403 0 -26.33(-1.84%)
Aug 14, 2008 1420 1449 1400 1430 0 +5.86(+0.41%)
Aug 13, 2008 1449 1463 1405 1424 0 -36.69(-2.51%)
Aug 12, 2008 1453 1489 1437 1460 0 +8.29(+0.57%)
Aug 11, 2008 1452 1475 1415 1452 0 -4.22(-0.29%)
Aug 08, 2008 1436 1473 1417 1456 0 -6.29(-0.43%)
Aug 07, 2008 1484 1498 1451 1463 0 -28.44(-1.91%)
Aug 06, 2008 1475 1503 1454 1491 0 +11.46(+0.77%)
Aug 05, 2008 1415 1492 1412 1480 0 +74.22(+5.28%)
Aug 04, 2008 1384 1420 1366 1405 0 +20.30(+1.47%)
Aug 01, 2008 1393 1404 1368 1385 0 -8.12(-0.58%)
Jul 31, 2008 1392 1441 1367 1393 0 -21.83(-1.54%)
Jul 30, 2008 1388 1431 1376 1415 0 +32.19(+2.33%)
Jul 29, 2008 1380 1400 1344 1383 0 +8.60(+0.63%)
Jul 28, 2008 1392 1426 1351 1374 0 -44.13(-3.11%)
Jul 25, 2008 1437 1456 1410 1418 0 -7.82(-0.55%)
Jul 24, 2008 1452 1468 1413 1426 0 -25.95(-1.79%)
Jul 23, 2008 1417 1467 1407 1452 0 +38.34(+2.71%)
Jul 22, 2008 1393 1432 1376 1414 0 +4.70(+0.33%)
Jul 21, 2008 1415 1431 1387 1409 0 -0.09(-0.01%)
Jul 18, 2008 1407 1466 1381 1409 0 +4.45(+0.32%)
Jul 17, 2008 1418 1436 1374 1405 0 -6.37(-0.45%)
Jul 16, 2008 1371 1425 1353 1411 0 +45.87(+3.36%)
Jul 15, 2008 1305 1401 1286 1365 0 +42.37(+3.20%)
Jul 14, 2008 1308 1338 1287 1323 0 +24.90(+1.92%)
Jul 11, 2008 1313 1328 1276 1298 0 -26.80(-2.02%)
Jul 10, 2008 1299 1349 1280 1325 0 +25.55(+1.97%)
Jul 09, 2008 1291 1324 1282 1299 0 +2.60(+0.20%)
Jul 08, 2008 1268 1313 1253 1297 0 +29.25(+2.31%)
Jul 07, 2008 1263 1292 1239 1267 0 +4.11(+0.33%)
Jul 04, 2008 1276 1288 1245 1263 0 +0.00(+0.00%)
Jul 03, 2008 1276 1288 1245 1263 0 -7.82(-0.62%)
Jul 02, 2008 1310 1327 1264 1271 0 -34.75(-2.66%)
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.