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 (%)
Apr 30, 2020 2061 2070 2022 2041 0 -4.03(-0.20%)
Apr 29, 2020 2069 2078 2036 2045 0 -10.62(-0.52%)
Apr 28, 2020 2066 2079 2041 2056 0 +3.08(+0.15%)
Apr 27, 2020 2056 2069 2040 2053 0 +3.53(+0.17%)
Apr 24, 2020 2024 2058 2012 2049 0 +26.78(+1.32%)
Apr 23, 2020 2043 2068 2017 2022 0 -40.53(-1.96%)
Apr 22, 2020 2067 2079 2045 2063 0 +14.31(+0.70%)
Apr 21, 2020 2062 2078 2032 2049 0 -42.08(-2.01%)
Apr 20, 2020 2091 2126 2071 2091 0 -0.16(-0.01%)
Apr 17, 2020 2091 2100 2048 2091 0 +19.44(+0.94%)
Apr 16, 2020 2062 2085 2037 2071 0 +20.66(+1.01%)
Apr 15, 2020 2063 2078 2033 2051 0 -40.50(-1.94%)
Apr 14, 2020 2056 2101 2042 2091 0 +78.29(+3.89%)
Apr 13, 2020 2019 2037 1985 2013 0 -19.64(-0.97%)
Apr 09, 2020 2017 2054 2000 2033 0 +24.55(+1.22%)
Apr 08, 2020 1993 2023 1970 2008 0 +21.63(+1.09%)
Apr 07, 2020 2037 2053 1979 1986 0 -23.04(-1.15%)
Apr 06, 2020 1994 2028 1959 2010 0 +63.18(+3.25%)
Apr 03, 2020 1924 1963 1909 1946 0 +0.96(+0.05%)
Apr 02, 2020 1881 1959 1872 1945 0 +64.89(+3.45%)
Apr 01, 2020 1869 1930 1852 1880 0 -35.45(-1.85%)
Mar 31, 2020 1949 1971 1898 1916 0 -28.91(-1.49%)
Mar 30, 2020 1891 1954 1886 1945 0 +68.09(+3.63%)
Mar 27, 2020 1837 1923 1823 1877 0 -3.06(-0.16%)
Mar 26, 2020 1797 1897 1790 1880 0 +94.82(+5.31%)
Mar 25, 2020 1781 1839 1747 1785 0 -11.12(-0.62%)
Mar 24, 2020 1753 1812 1728 1796 0 +104.05(+6.15%)
Mar 23, 2020 1758 1811 1664 1692 0 -65.95(-3.75%)
Mar 20, 2020 1875 1901 1735 1758 0 -136.78(-7.22%)
Mar 19, 2020 1921 1991 1844 1895 0 -26.25(-1.37%)
Mar 18, 2020 1900 2017 1835 1921 0 -63.23(-3.19%)
Mar 17, 2020 1826 2004 1813 1984 0 +210.97(+11.90%)
Mar 16, 2020 1744 1882 1718 1773 0 -166.49(-8.58%)
Mar 13, 2020 1907 1954 1805 1940 0 +107.27(+5.85%)
Mar 12, 2020 1878 1940 1791 1833 0 -173.85(-8.66%)
Mar 11, 2020 2033 2049 1978 2006 0 -77.91(-3.74%)
Mar 10, 2020 2058 2097 1990 2084 0 +46.80(+2.30%)
Mar 09, 2020 2042 2098 1992 2037 0 -102.51(-4.79%)
Mar 06, 2020 2098 2153 2083 2140 0 -17.68(-0.82%)
Mar 05, 2020 2158 2188 2136 2158 0 -35.04(-1.60%)
Mar 04, 2020 2128 2196 2114 2193 0 +97.46(+4.65%)
Mar 03, 2020 2110 2150 2077 2095 0 -12.55(-0.60%)
Mar 02, 2020 2040 2109 2032 2108 0 +82.55(+4.08%)
Feb 28, 2020 2029 2039 1967 2025 0 -44.96(-2.17%)
Feb 27, 2020 2126 2143 2067 2070 0 -63.24(-2.96%)
Feb 26, 2020 2152 2171 2126 2133 0 -12.53(-0.58%)
Feb 25, 2020 2176 2189 2139 2146 0 -34.06(-1.56%)
Feb 24, 2020 2190 2214 2169 2180 0 -53.39(-2.39%)
Feb 21, 2020 2228 2242 2224 2233 0 +1.92(+0.09%)
Feb 20, 2020 2229 2237 2214 2232 0 -7.85(-0.35%)
Feb 19, 2020 2245 2256 2236 2239 0 -13.06(-0.58%)
Feb 18, 2020 2258 2267 2244 2252 0 -11.29(-0.50%)
Feb 14, 2020 2258 2269 2250 2264 0 +5.56(+0.25%)
Feb 13, 2020 2243 2265 2230 2258 0 +1.19(+0.05%)
Feb 12, 2020 2261 2267 2247 2257 0 -3.68(-0.16%)
Feb 11, 2020 2257 2267 2248 2261 0 +9.30(+0.41%)
Feb 10, 2020 2248 2258 2239 2251 0 +4.35(+0.19%)
Feb 07, 2020 2239 2253 2231 2247 0 +2.94(+0.13%)
Feb 06, 2020 2248 2259 2236 2244 0 +1.21(+0.05%)
Feb 05, 2020 2231 2249 2226 2243 0 +22.09(+0.99%)
Feb 04, 2020 2232 2241 2214 2221 0 -3.97(-0.18%)
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.