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 29, 2017 2448 2492 2441 2475 0 +80.40(+3.36%)
Sep 28, 2017 2395 2412 2374 2395 0 -3.68(-0.15%)
Sep 27, 2017 2402 2416 2370 2398 0 -0.59(-0.02%)
Sep 26, 2017 2394 2432 2380 2399 0 +7.50(+0.31%)
Sep 25, 2017 2388 2407 2374 2392 0 +3.33(+0.14%)
Sep 22, 2017 2388 2412 2376 2388 0 +9.41(+0.40%)
Sep 21, 2017 2395 2406 2365 2379 0 -13.67(-0.57%)
Sep 20, 2017 2399 2415 2369 2392 0 -10.86(-0.45%)
Sep 19, 2017 2415 2422 2385 2403 0 -12.54(-0.52%)
Sep 18, 2017 2405 2423 2387 2416 0 +16.04(+0.67%)
Sep 15, 2017 2370 2407 2358 2400 0 +28.05(+1.18%)
Sep 14, 2017 2372 2385 2353 2372 0 -2.43(-0.10%)
Sep 13, 2017 2384 2393 2358 2374 0 -11.92(-0.50%)
Sep 12, 2017 2376 2395 2360 2386 0 +11.45(+0.48%)
Sep 11, 2017 2364 2388 2349 2375 0 +11.39(+0.48%)
Sep 08, 2017 2334 2369 2320 2363 0 +24.88(+1.06%)
Sep 07, 2017 2338 2362 2320 2338 0 +4.13(+0.18%)
Sep 06, 2017 2329 2344 2309 2334 0 +12.23(+0.53%)
Sep 05, 2017 2328 2349 2310 2322 0 -10.08(-0.43%)
Sep 01, 2017 2308 2334 2294 2332 0 +32.92(+1.43%)
Aug 31, 2017 2283 2314 2273 2299 0 +14.87(+0.65%)
Aug 30, 2017 2274 2296 2270 2284 0 +8.06(+0.35%)
Aug 29, 2017 2282 2298 2264 2276 0 -8.22(-0.36%)
Aug 28, 2017 2304 2311 2271 2284 0 -16.99(-0.74%)
Aug 25, 2017 2312 2341 2287 2301 0 -21.21(-0.91%)
Aug 24, 2017 2328 2354 2285 2323 0 -60.26(-2.53%)
Aug 23, 2017 2399 2411 2375 2383 0 -19.30(-0.80%)
Aug 22, 2017 2395 2416 2371 2402 0 +14.08(+0.59%)
Aug 21, 2017 2404 2411 2384 2388 0 -13.86(-0.58%)
Aug 18, 2017 2396 2415 2381 2402 0 +9.77(+0.41%)
Aug 17, 2017 2412 2428 2385 2392 0 -28.95(-1.20%)
Aug 16, 2017 2419 2440 2406 2421 0 +1.63(+0.07%)
Aug 15, 2017 2430 2438 2403 2420 0 -5.41(-0.22%)
Aug 14, 2017 2408 2443 2401 2425 0 +27.10(+1.13%)
Aug 11, 2017 2373 2415 2364 2398 0 +25.18(+1.06%)
Aug 10, 2017 2353 2389 2342 2373 0 +2.97(+0.13%)
Aug 09, 2017 2373 2388 2343 2370 0 -6.86(-0.29%)
Aug 08, 2017 2414 2423 2363 2377 0 -43.89(-1.81%)
Aug 07, 2017 2397 2437 2377 2420 0 +60.13(+2.55%)
Aug 04, 2017 2369 2377 2343 2360 0 +1.50(+0.06%)
Aug 03, 2017 2373 2390 2348 2359 0 -5.23(-0.22%)
Aug 02, 2017 2357 2376 2328 2364 0 +3.90(+0.17%)
Aug 01, 2017 2368 2376 2334 2360 0 -1.60(-0.07%)
Jul 31, 2017 2355 2370 2343 2362 0 +9.03(+0.38%)
Jul 28, 2017 2359 2369 2341 2353 0 -11.20(-0.47%)
Jul 27, 2017 2351 2373 2336 2364 0 +11.74(+0.50%)
Jul 26, 2017 2351 2382 2336 2352 0 +2.58(+0.11%)
Jul 25, 2017 2318 2358 2301 2350 0 +42.18(+1.83%)
Jul 24, 2017 2304 2320 2291 2307 0 +6.01(+0.26%)
Jul 21, 2017 2281 2311 2272 2301 0 +21.42(+0.94%)
Jul 20, 2017 2275 2298 2264 2280 0 +5.51(+0.24%)
Jul 19, 2017 2268 2288 2250 2275 0 +9.34(+0.41%)
Jul 18, 2017 2275 2288 2248 2265 0 -17.51(-0.77%)
Jul 17, 2017 2271 2290 2255 2283 0 +21.88(+0.97%)
Jul 14, 2017 2254 2272 2250 2261 0 +9.80(+0.44%)
Jul 13, 2017 2230 2260 2223 2251 0 +17.10(+0.77%)
Jul 12, 2017 2219 2248 2208 2234 0 +28.63(+1.30%)
Jul 11, 2017 2215 2233 2189 2205 0 -10.88(-0.49%)
Jul 10, 2017 2250 2259 2209 2216 0 -33.78(-1.50%)
Jul 07, 2017 2253 2264 2240 2250 0 +4.53(+0.20%)
Jul 06, 2017 2279 2290 2242 2245 0 -40.46(-1.77%)
Jul 05, 2017 2313 2320 2274 2286 0 -26.30(-1.14%)
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.