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 27, 2013 1712 1723 1701 1712 0 -10.27(-0.60%)
Sep 26, 2013 1728 1735 1710 1722 0 -3.96(-0.23%)
Sep 25, 2013 1746 1753 1722 1726 0 -18.26(-1.05%)
Sep 24, 2013 1751 1764 1738 1744 0 -13.76(-0.78%)
Sep 23, 2013 1769 1776 1744 1758 0 -11.15(-0.63%)
Sep 20, 2013 1770 1782 1758 1769 0 -2.52(-0.14%)
Sep 19, 2013 1780 1783 1757 1771 0 -4.28(-0.24%)
Sep 18, 2013 1754 1780 1741 1776 0 +20.70(+1.18%)
Sep 17, 2013 1755 1762 1745 1755 0 -0.84(-0.05%)
Sep 16, 2013 1753 1767 1743 1756 0 +11.26(+0.65%)
Sep 13, 2013 1742 1751 1735 1745 0 +5.31(+0.31%)
Sep 12, 2013 1738 1749 1726 1739 0 +0.63(+0.04%)
Sep 11, 2013 1729 1744 1722 1739 0 +8.43(+0.49%)
Sep 10, 2013 1729 1739 1714 1730 0 +6.09(+0.35%)
Sep 09, 2013 1713 1728 1710 1724 0 +15.29(+0.89%)
Sep 06, 2013 1711 1723 1683 1709 0 -0.54(-0.03%)
Sep 05, 2013 1706 1718 1698 1709 0 +1.74(+0.10%)
Sep 04, 2013 1685 1712 1677 1708 0 +23.21(+1.38%)
Sep 03, 2013 1702 1711 1674 1684 0 -1.70(-0.10%)
Aug 30, 2013 1686 1686 1686 0 -5.68(-0.34%)
Aug 29, 2013 1664 1699 1663 1692 0 +20.01(+1.20%)
Aug 28, 2013 1688 1694 1668 1672 0 -17.72(-1.05%)
Aug 27, 2013 1705 1718 1680 1690 0 -29.20(-1.70%)
Aug 26, 2013 1762 1767 1714 1719 0 -51.53(-2.91%)
Aug 23, 2013 1763 1778 1752 1770 0 +4.36(+0.25%)
Aug 22, 2013 1749 1778 1745 1766 0 +13.06(+0.75%)
Aug 21, 2013 1772 1780 1748 1753 0 -20.70(-1.17%)
Aug 20, 2013 1762 1783 1760 1774 0 +14.70(+0.84%)
Aug 19, 2013 1765 1781 1754 1759 0 -9.36(-0.53%)
Aug 16, 2013 1767 1780 1760 1768 0 +0.15(+0.01%)
Aug 15, 2013 1782 1787 1758 1768 0 -26.43(-1.47%)
Aug 14, 2013 1804 1818 1790 1795 0 -7.02(-0.39%)
Aug 13, 2013 1792 1810 1782 1802 0 +10.44(+0.58%)
Aug 12, 2013 1781 1797 1774 1791 0 +5.28(+0.30%)
Aug 09, 2013 1781 1797 1767 1786 0 +1.33(+0.07%)
Aug 08, 2013 1777 1802 1768 1784 0 +13.69(+0.77%)
Aug 07, 2013 1772 1783 1757 1771 0 -8.63(-0.48%)
Aug 06, 2013 1758 1789 1751 1779 0 +14.56(+0.82%)
Aug 05, 2013 1749 1770 1740 1765 0 +27.61(+1.59%)
Aug 02, 2013 1727 1740 1708 1737 0 +7.27(+0.42%)
Aug 01, 2013 1710 1737 1703 1730 0 +30.63(+1.80%)
Jul 31, 2013 1688 1710 1677 1699 0 +12.27(+0.73%)
Jul 30, 2013 1683 1703 1678 1687 0 +8.68(+0.52%)
Jul 29, 2013 1684 1695 1671 1678 0 +1.34(+0.08%)
Jul 26, 2013 1671 1688 1660 1677 0 -4.40(-0.26%)
Jul 25, 2013 1673 1688 1664 1681 0 +5.13(+0.31%)
Jul 24, 2013 1690 1694 1668 1676 0 -4.60(-0.27%)
Jul 23, 2013 1684 1690 1670 1681 0 +1.16(+0.07%)
Jul 22, 2013 1680 1687 1670 1680 0 -0.47(-0.03%)
Jul 19, 2013 1677 1686 1661 1680 0 +3.14(+0.19%)
Jul 18, 2013 1679 1689 1670 1677 0 +1.45(+0.09%)
Jul 17, 2013 1682 1692 1668 1676 0 -0.62(-0.04%)
Jul 16, 2013 1677 1693 1665 1676 0 -2.42(-0.14%)
Jul 15, 2013 1665 1686 1660 1679 0 +15.24(+0.92%)
Jul 12, 2013 1655 1671 1649 1663 0 +6.89(+0.42%)
Jul 11, 2013 1645 1664 1639 1657 0 +25.96(+1.59%)
Jul 10, 2013 1623 1640 1616 1631 0 +9.74(+0.60%)
Jul 09, 2013 1625 1631 1607 1621 0 +2.11(+0.13%)
Jul 08, 2013 1610 1626 1604 1619 0 +13.87(+0.86%)
Jul 05, 2013 1597 1608 1586 1605 0 +18.65(+1.18%)
Jul 03, 2013 1586 1586 1586 0 +9.20(+0.58%)
Jul 02, 2013 1550 1591 1565 1577 0 -3.80(-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.