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 29, 2016 1814 1827 1806 1820 0 -3.83(-0.21%)
Apr 28, 2016 1810 1833 1808 1824 0 -0.48(-0.03%)
Apr 27, 2016 1821 1834 1809 1825 0 -3.33(-0.18%)
Apr 26, 2016 1838 1846 1822 1828 0 -9.66(-0.53%)
Apr 25, 2016 1820 1841 1817 1838 0 +12.42(+0.68%)
Apr 22, 2016 1819 1829 1807 1825 0 -0.28(-0.02%)
Apr 21, 2016 1847 1850 1820 1825 0 -37.23(-2.00%)
Apr 20, 2016 1877 1885 1858 1863 0 -19.42(-1.03%)
Apr 19, 2016 1880 1890 1873 1882 0 +20.48(+1.10%)
Apr 18, 2016 1858 1869 1851 1862 0 +3.75(+0.20%)
Apr 15, 2016 1849 1860 1845 1858 0 +13.79(+0.75%)
Apr 14, 2016 1852 1863 1841 1844 0 -12.14(-0.65%)
Apr 13, 2016 1871 1874 1848 1856 0 -7.99(-0.43%)
Apr 12, 2016 1855 1868 1849 1864 0 +14.44(+0.78%)
Apr 11, 2016 1861 1872 1848 1850 0 -6.21(-0.33%)
Apr 08, 2016 1850 1861 1843 1856 0 +11.06(+0.60%)
Apr 07, 2016 1844 1857 1835 1845 0 -10.80(-0.58%)
Apr 06, 2016 1843 1858 1836 1856 0 +17.98(+0.98%)
Apr 05, 2016 1848 1853 1832 1838 0 -14.74(-0.80%)
Apr 04, 2016 1858 1862 1837 1853 0 +2.93(+0.16%)
Apr 01, 2016 1815 1852 1814 1850 0 +16.12(+0.88%)
Mar 31, 2016 1842 1850 1830 1833 0 -14.09(-0.76%)
Mar 30, 2016 1845 1858 1833 1848 0 +15.61(+0.85%)
Mar 29, 2016 1820 1836 1814 1832 0 +19.97(+1.10%)
Mar 28, 2016 1808 1821 1805 1812 0 +7.57(+0.42%)
Mar 24, 2016 1804 1804 1804 1804 0 +0.85(+0.05%)
Mar 23, 2016 1801 1814 1793 1804 0 +11.49(+0.64%)
Mar 22, 2016 1796 1803 1785 1792 0 -16.38(-0.91%)
Mar 21, 2016 1804 1818 1798 1808 0 -7.05(-0.39%)
Mar 18, 2016 1817 1828 1807 1815 0 -6.58(-0.36%)
Mar 17, 2016 1805 1829 1800 1822 0 +17.07(+0.95%)
Mar 16, 2016 1795 1810 1782 1805 0 -0.70(-0.04%)
Mar 15, 2016 1795 1814 1790 1806 0 +6.15(+0.34%)
Mar 14, 2016 1805 1810 1795 1800 0 -8.59(-0.48%)
Mar 11, 2016 1803 1811 1795 1808 0 +16.33(+0.91%)
Mar 10, 2016 1805 1813 1776 1792 0 +0.03(+0.00%)
Mar 09, 2016 1791 1803 1784 1792 0 +9.20(+0.52%)
Mar 08, 2016 1774 1792 1769 1783 0 +5.34(+0.30%)
Mar 07, 2016 1774 1784 1767 1777 0 -12.41(-0.69%)
Mar 04, 2016 1783 1794 1776 1790 0 +16.18(+0.91%)
Mar 03, 2016 1755 1775 1750 1773 0 +11.52(+0.65%)
Mar 02, 2016 1757 1764 1740 1762 0 -15.39(-0.87%)
Mar 01, 2016 1767 1783 1759 1777 0 +30.96(+1.77%)
Feb 29, 2016 1750 1766 1743 1746 0 -6.96(-0.40%)
Feb 26, 2016 1782 1786 1747 1753 0 -29.46(-1.65%)
Feb 25, 2016 1769 1784 1764 1783 0 +25.14(+1.43%)
Feb 24, 2016 1742 1760 1732 1758 0 +0.71(+0.04%)
Feb 23, 2016 1761 1771 1751 1757 0 -10.17(-0.58%)
Feb 22, 2016 1771 1781 1761 1767 0 -1.43(-0.08%)
Feb 19, 2016 1754 1775 1748 1769 0 +4.49(+0.25%)
Feb 18, 2016 1766 1773 1752 1764 0 -2.93(-0.17%)
Feb 17, 2016 1760 1776 1751 1767 0 +16.14(+0.92%)
Feb 16, 2016 1754 1760 1732 1751 0 +11.46(+0.66%)
Feb 12, 2016 1739 1739 1739 1739 0 +26.13(+1.53%)
Feb 11, 2016 1705 1725 1694 1713 0 -8.73(-0.51%)
Feb 10, 2016 1723 1729 1717 1722 0 -3.42(-0.20%)
Feb 09, 2016 1700 1735 1696 1725 0 +4.00(+0.23%)
Feb 08, 2016 1709 1729 1696 1721 0 -3.35(-0.19%)
Feb 05, 2016 1731 1736 1713 1725 0 -2.71(-0.16%)
Feb 04, 2016 1738 1745 1716 1727 0 -28.97(-1.65%)
Feb 03, 2016 1759 1765 1735 1756 0 +2.61(+0.15%)
Feb 02, 2016 1764 1768 1749 1754 0 -16.83(-0.95%)
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.