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

Seaboard Corp (NY: SEB )

3,371.21 +27.52 (+0.82%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 28, 2017 4192 4248 4105 4234 979 -14.99(-0.35%)
Apr 27, 2017 4288 4328 4187 4249 320 -26.02(-0.61%)
Apr 26, 2017 4318 4354 4166 4275 634 -42.58(-0.99%)
Apr 25, 2017 4340 4350 4299 4318 384 -2.20(-0.05%)
Apr 24, 2017 4285 4340 4245 4320 343 +134.80(+3.22%)
Apr 21, 2017 4300 4356 4160 4185 471 -103.00(-2.40%)
Apr 20, 2017 4180 4300 4160 4288 525 +121.84(+2.92%)
Apr 19, 2017 4063 4166 4058 4166 437 +103.16(+2.54%)
Apr 18, 2017 3981 4073 3953 4063 319 +82.00(+2.06%)
Apr 17, 2017 3944 4050 3900 3981 394 +48.00(+1.22%)
Apr 13, 2017 3945 3990 3916 3933 202 -54.53(-1.37%)
Apr 12, 2017 4064 4064 3976 3988 180 -51.42(-1.27%)
Apr 11, 2017 4047 4075 4000 4039 200 -49.36(-1.21%)
Apr 10, 2017 4025 4100 3975 4088 490 +78.24(+1.95%)
Apr 07, 2017 3955 4042 3950 4010 383 +13.24(+0.33%)
Apr 06, 2017 3950 4050 3900 3997 664 +56.63(+1.44%)
Apr 05, 2017 4067 4100 3889 3940 498 -94.08(-2.33%)
Apr 04, 2017 4020 4100 3995 4034 577 +8.75(+0.22%)
Apr 03, 2017 4115 4160 3995 4026 725 -143.93(-3.45%)
Mar 31, 2017 3984 4239 3967 4169 1,088 +84.77(+2.08%)
Mar 30, 2017 3910 4200 3900 4085 497 +99.90(+2.51%)
Mar 29, 2017 3921 4000 3878 3985 299 +4.79(+0.12%)
Mar 28, 2017 3913 3981 3880 3980 225 +67.37(+1.72%)
Mar 27, 2017 3876 3940 3800 3913 338 +33.63(+0.87%)
Mar 24, 2017 3968 3984 3845 3879 192 -32.00(-0.82%)
Mar 23, 2017 3930 4025 3864 3911 580 +39.67(+1.02%)
Mar 22, 2017 3996 4038 3845 3871 653 -96.43(-2.43%)
Mar 21, 2017 3975 4050 3952 3968 682 -137.24(-3.34%)
Mar 20, 2017 4195 4230 4057 4105 817 -57.50(-1.38%)
Mar 17, 2017 4100 4246 4065 4162 4,260 +122.50(+3.03%)
Mar 16, 2017 4025 4065 4000 4040 627 +21.00(+0.52%)
Mar 15, 2017 3860 4024 3852 4019 491 +146.55(+3.78%)
Mar 14, 2017 3900 3934 3850 3872 406 -22.55(-0.58%)
Mar 13, 2017 3869 3941 3850 3895 527 +26.24(+0.68%)
Mar 10, 2017 3976 4005 3827 3869 797 -33.37(-0.86%)
Mar 09, 2017 3980 4020 3825 3902 498 -83.87(-2.10%)
Mar 08, 2017 3969 4020 3926 3986 947 +51.46(+1.31%)
Mar 07, 2017 3929 3969 3900 3935 480 +4.01(+0.10%)
Mar 06, 2017 3875 3950 3810 3931 797 +45.97(+1.18%)
Mar 03, 2017 3785 3885 3725 3885 724 +87.54(+2.31%)
Mar 02, 2017 3745 3821 3725 3797 416 -16.98(-0.45%)
Mar 01, 2017 3697 3824 3675 3814 898 +181.55(+5.00%)
Feb 28, 2017 3808 3810 3590 3632 3,988 -200.01(-5.22%)
Feb 27, 2017 3916 3934 3800 3832 1,410 -122.54(-3.10%)
Feb 24, 2017 3815 3960 3800 3955 549 +10.49(+0.27%)
Feb 23, 2017 3957 3965 3875 3945 261 -19.46(-0.49%)
Feb 22, 2017 3912 3980 3891 3964 470 +49.98(+1.28%)
Feb 21, 2017 3923 3943 3855 3914 304 +42.94(+1.11%)
Feb 17, 2017 3871 3871 3871 0 -29.95(-0.77%)
Feb 16, 2017 3970 3985 3875 3901 521 -69.65(-1.75%)
Feb 15, 2017 3893 3971 3850 3971 477 +70.65(+1.81%)
Feb 14, 2017 3930 3949 3854 3900 420 -50.00(-1.27%)
Feb 13, 2017 3844 3950 3809 3950 616 +130.00(+3.40%)
Feb 10, 2017 3829 3835 3750 3820 424 +28.51(+0.75%)
Feb 09, 2017 3784 3820 3755 3791 403 +46.49(+1.24%)
Feb 08, 2017 3884 3896 3721 3745 703 -102.05(-2.65%)
Feb 07, 2017 3965 3965 3847 3847 327 -42.95(-1.10%)
Feb 06, 2017 4024 4024 3881 3890 348 -107.75(-2.70%)
Feb 03, 2017 3842 4044 3813 3998 517 +165.32(+4.31%)
Feb 02, 2017 3995 3995 3828 3832 239 -73.57(-1.88%)
Feb 01, 2017 3920 4050 3863 3906 723 +56.00(+1.45%)
Jan 31, 2017 3799 3850 3716 3850 576 +25.04(+0.65%)
Jan 30, 2017 3900 3900 3761 3825 510 -91.73(-2.34%)
Jan 27, 2017 3845 3950 3804 3917 332 +128.09(+3.38%)
Jan 26, 2017 3751 3827 3741 3789 681 +57.29(+1.54%)
Jan 25, 2017 4049 4049 3703 3731 1,687 -263.19(-6.59%)
Jan 24, 2017 3825 3996 3775 3994 487 +192.50(+5.06%)
Jan 23, 2017 3800 3838 3766 3802 209 +37.00(+0.98%)
Jan 20, 2017 3751 3839 3750 3765 369 +10.66(+0.28%)
Jan 19, 2017 3750 3866 3720 3754 575 +14.35(+0.38%)
Jan 18, 2017 3742 3742 3681 3740 505 -1.69(-0.05%)
Jan 17, 2017 3790 3815 3715 3742 396 -88.32(-2.31%)
Jan 13, 2017 3830 3830 3830 0 +3.00(+0.08%)
Jan 12, 2017 3991 4000 3825 3827 510 -164.99(-4.13%)
Jan 11, 2017 3990 4050 3970 3992 549 +31.71(+0.80%)
Jan 10, 2017 3965 3990 3870 3960 750 +66.19(+1.70%)
Jan 09, 2017 4085 4085 3885 3894 756 -117.91(-2.94%)
Jan 06, 2017 4098 4117 4011 4012 407 -39.00(-0.96%)
Jan 05, 2017 4235 4250 4051 4051 467 -153.00(-3.64%)
Jan 04, 2017 4088 4225 4025 4204 844 +191.99(+4.79%)
Jan 03, 2017 4080 4125 3998 4012 596 +60.02(+1.52%)
Dec 30, 2016 3952 3952 3952 0 -55.53(-1.39%)
Dec 29, 2016 4088 4091 3978 4008 405 -23.52(-0.58%)
Dec 28, 2016 4133 4160 4018 4031 270 -101.96(-2.47%)
Dec 27, 2016 4070 4134 4045 4133 220 +84.29(+2.08%)
Dec 23, 2016 4049 4049 4049 0 +49.71(+1.24%)
Dec 22, 2016 4128 4128 3914 3999 469 -101.00(-2.46%)
Dec 21, 2016 4195 4195 4063 4100 420 -40.00(-0.97%)
Dec 20, 2016 4212 4212 4098 4140 697 +15.00(+0.36%)
Dec 19, 2016 4216 4230 4095 4125 594 -104.70(-2.48%)
Dec 16, 2016 4304 4544 4162 4230 1,998 +112.86(+2.74%)
Dec 15, 2016 4275 4275 4117 4117 696 -158.16(-3.70%)
Dec 14, 2016 4200 4295 4126 4275 723 +74.95(+1.78%)
Dec 13, 2016 4269 4325 4170 4200 411 -21.30(-0.50%)
Dec 12, 2016 4250 4383 4133 4221 572 -69.42(-1.62%)
Dec 09, 2016 4470 4545 4225 4291 963 -153.37(-3.45%)
Dec 08, 2016 4390 4490 4306 4444 706 +80.14(+1.84%)
Dec 07, 2016 4402 4402 4280 4364 412 -27.00(-0.61%)
Dec 06, 2016 4227 4431 4175 4391 1,057 +176.17(+4.18%)
Dec 05, 2016 4044 4216 4025 4215 1,030 +165.03(+4.08%)
Dec 02, 2016 4007 4098 3882 4050 630 -25.20(-0.62%)
Dec 01, 2016 4115 4184 4000 4075 418 -18.00(-0.44%)
Nov 30, 2016 4159 4165 3940 4093 1,167 +27.40(+0.67%)
Nov 29, 2016 3958 4193 3920 4066 1,931 +115.60(+2.93%)
Nov 28, 2016 3924 4050 3827 3950 905 -2.08(-0.05%)
Nov 25, 2016 3843 3955 3830 3952 911 +132.08(+3.46%)
Nov 23, 2016 3820 3820 3820 0 +22.00(+0.58%)
Nov 22, 2016 3800 3840 3700 3798 729 -82.00(-2.11%)
Nov 21, 2016 3880 3880 3640 3880 1,072 +20.00(+0.52%)
Nov 18, 2016 3779 3899 3758 3860 608 +60.00(+1.58%)
Nov 17, 2016 3789 3851 3731 3800 379 +35.00(+0.93%)
Nov 16, 2016 3818 3820 3705 3765 685 -55.00(-1.44%)
Nov 15, 2016 3784 3820 3725 3820 529 +34.94(+0.92%)
Nov 14, 2016 3790 3790 3650 3785 543 +85.06(+2.30%)
Nov 11, 2016 3598 3770 3550 3700 1,723 +77.05(+2.13%)
Nov 10, 2016 3500 3661 3500 3623 1,374 +42.95(+1.20%)
Nov 09, 2016 3276 3580 3263 3580 699 +245.07(+7.35%)
Nov 08, 2016 3292 3337 3229 3335 178 +34.93(+1.06%)
Nov 07, 2016 3267 3300 3190 3300 534 +98.05(+3.06%)
Nov 04, 2016 3258 3300 3200 3202 401 -9.81(-0.31%)
Nov 03, 2016 3323 3350 3178 3212 513 -101.95(-3.08%)
Nov 02, 2016 3380 3400 3314 3314 793 -72.29(-2.13%)
Nov 01, 2016 3438 3460 3370 3386 284 +1.00(+0.03%)
Oct 31, 2016 3368 3460 3345 3385 443 +35.40(+1.06%)
Oct 28, 2016 3399 3430 3340 3350 208 -42.40(-1.25%)
Oct 27, 2016 3511 3511 3355 3392 273 -93.00(-2.67%)
Oct 26, 2016 3550 3550 3477 3485 256 -81.00(-2.27%)
Oct 25, 2016 3525 3600 3525 3566 249 -24.00(-0.67%)
Oct 24, 2016 3534 3590 3500 3590 433 +56.49(+1.60%)
Oct 21, 2016 3533 3580 3530 3534 120 -40.49(-1.13%)
Oct 20, 2016 3506 3580 3475 3574 170 +10.00(+0.28%)
Oct 19, 2016 3481 3565 3425 3564 305 +102.78(+2.97%)
Oct 18, 2016 3529 3529 3355 3461 293 -17.45(-0.50%)
Oct 17, 2016 3524 3524 3400 3479 231 -46.27(-1.31%)
Oct 14, 2016 3440 3529 3440 3525 275 +94.94(+2.77%)
Oct 13, 2016 3510 3510 3376 3430 301 -124.00(-3.49%)
Oct 12, 2016 3565 3565 3520 3554 250 +42.02(+1.20%)
Oct 11, 2016 3575 3580 3500 3512 290 -78.02(-2.17%)
Oct 10, 2016 3521 3595 3500 3590 292 +110.86(+3.19%)
Oct 07, 2016 3510 3547 3465 3479 238 -50.86(-1.44%)
Oct 06, 2016 3520 3598 3500 3530 429 -14.00(-0.40%)
Oct 05, 2016 3463 3550 3452 3544 304 +99.00(+2.87%)
Oct 04, 2016 3467 3507 3440 3445 289 -55.00(-1.57%)
Oct 03, 2016 3432 3500 3408 3500 449 +60.00(+1.74%)
Sep 30, 2016 3380 3460 3345 3440 336 +60.00(+1.78%)
Sep 29, 2016 3372 3440 3342 3380 444 +16.00(+0.48%)
Sep 28, 2016 3290 3394 3290 3364 469 +39.66(+1.19%)
Sep 27, 2016 3288 3421 3250 3324 473 +39.34(+1.20%)
Sep 26, 2016 3300 3325 3285 3285 190 -17.12(-0.52%)
Sep 23, 2016 3339 3350 3300 3302 344 -47.85(-1.43%)
Sep 22, 2016 3339 3350 3282 3350 293 +11.97(+0.36%)
Sep 21, 2016 3290 3340 3250 3338 284 +21.49(+0.65%)
Sep 20, 2016 3345 3345 3305 3317 228 +6.51(+0.20%)
Sep 19, 2016 3281 3350 3281 3310 179 -6.99(-0.21%)
Sep 16, 2016 3310 3400 3250 3317 1,628 +134.94(+4.24%)
Sep 15, 2016 3145 3189 3130 3182 217 +71.17(+2.29%)
Sep 14, 2016 3171 3220 3100 3111 194 -60.12(-1.90%)
Sep 13, 2016 3264 3264 3163 3171 378 -131.00(-3.97%)
Sep 12, 2016 3163 3302 3150 3302 485 +138.99(+4.39%)
Sep 09, 2016 3355 3395 3163 3163 889 -204.99(-6.09%)
Sep 08, 2016 3315 3369 3265 3368 274 +38.89(+1.17%)
Sep 07, 2016 3275 3329 3216 3329 838 +54.11(+1.65%)
Sep 06, 2016 3199 3275 3160 3275 303 +62.00(+1.93%)
Sep 02, 2016 3235 3213 3213 3213 200 -13.50(-0.42%)
Sep 01, 2016 3201 3249 3155 3226 229 -8.50(-0.26%)
Aug 31, 2016 3197 3273 3197 3235 383 +59.50(+1.87%)
Aug 30, 2016 3272 3272 3165 3176 194 -74.50(-2.29%)
Aug 29, 2016 3274 3279 3216 3250 90 +15.00(+0.46%)
Aug 26, 2016 3272 3279 3230 3235 120 -24.59(-0.75%)
Aug 25, 2016 3239 3271 3152 3260 330 +30.59(+0.95%)
Aug 24, 2016 3210 3243 3162 3229 321 +9.61(+0.30%)
Aug 23, 2016 3218 3235 3150 3219 177 +2.10(+0.07%)
Aug 22, 2016 3030 3217 3030 3217 301 +155.33(+5.07%)
Aug 19, 2016 3084 3086 3060 3062 253 -28.04(-0.91%)
Aug 18, 2016 3160 3164 3011 3090 258 -20.03(-0.64%)
Aug 17, 2016 3135 3135 3076 3110 222 -34.98(-1.11%)
Aug 16, 2016 3191 3205 3128 3145 149 -66.94(-2.08%)
Aug 15, 2016 3122 3280 3122 3212 259 +93.95(+3.01%)
Aug 12, 2016 3150 3200 3118 3118 296 -62.00(-1.95%)
Aug 11, 2016 3100 3230 3100 3180 378 +85.01(+2.75%)
Aug 10, 2016 3100 3140 3025 3095 171 -25.01(-0.80%)
Aug 09, 2016 3078 3172 3050 3120 275 +23.06(+0.74%)
Aug 08, 2016 2975 3097 2965 3097 302 +116.24(+3.90%)
Aug 05, 2016 2920 2995 2901 2981 202 +82.70(+2.85%)
Aug 04, 2016 2993 2993 2898 2898 117 -95.51(-3.19%)
Aug 03, 2016 2851 3000 2815 2994 387 +125.51(+4.38%)
Aug 02, 2016 2941 2955 2867 2868 373 -67.65(-2.30%)
Aug 01, 2016 2979 2979 2899 2936 166 +5.65(+0.19%)
Jul 29, 2016 2897 2930 2860 2930 370 +13.16(+0.45%)
Jul 28, 2016 2945 2945 2889 2917 124 -13.16(-0.45%)
Jul 27, 2016 2970 2970 2902 2930 232 -25.00(-0.85%)
Jul 26, 2016 2885 2955 2885 2955 157 +54.00(+1.86%)
Jul 25, 2016 2855 2946 2855 2901 188 -39.00(-1.33%)
Jul 22, 2016 2932 2950 2918 2940 237 +7.00(+0.24%)
Jul 21, 2016 2928 2960 2910 2933 249 -12.42(-0.42%)
Jul 20, 2016 3009 3010 2920 2945 199 -43.67(-1.46%)
Jul 19, 2016 2942 3009 2933 2989 357 +5.42(+0.18%)
Jul 18, 2016 2901 3009 2901 2984 263 +43.67(+1.49%)
Jul 15, 2016 2895 2950 2890 2940 536 +5.00(+0.17%)
Jul 14, 2016 2900 2945 2886 2935 396 +62.00(+2.16%)
Jul 13, 2016 2880 2900 2837 2873 457 -34.46(-1.19%)
Jul 12, 2016 2911 2934 2832 2907 686 +7.46(+0.26%)
Jul 11, 2016 2825 2945 2825 2900 323 +16.73(+0.58%)
Jul 08, 2016 2810 2944 2783 2883 489 +100.35(+3.61%)
Jul 07, 2016 2833 2880 2778 2783 262 -50.56(-1.78%)
Jul 06, 2016 2799 2860 2730 2833 941 +38.22(+1.37%)
Jul 05, 2016 2775 2831 2765 2795 237 -69.74(-2.43%)
Jul 01, 2016 2849 2865 2865 2865 300 -5.64(-0.20%)
Jun 30, 2016 2771 2871 2767 2871 403 +63.64(+2.27%)
Jun 29, 2016 2790 2839 2780 2807 451 -10.96(-0.39%)
Jun 28, 2016 2777 2825 2700 2818 455 +59.26(+2.15%)
Jun 27, 2016 2790 2765 2700 2759 732 -5.88(-0.21%)
Jun 24, 2016 2706 2879 2681 2765 2,899 -44.42(-1.58%)
Jun 23, 2016 2809 2812 2764 2809 448 -3.43(-0.12%)
Jun 22, 2016 2885 2885 2770 2812 418 -42.57(-1.49%)
Jun 21, 2016 2853 2885 2837 2855 225 -23.33(-0.81%)
Jun 20, 2016 2850 2885 2817 2878 408 +61.39(+2.18%)
Jun 17, 2016 2800 2831 2755 2817 3,264 +90.44(+3.32%)
Jun 16, 2016 2741 2775 2710 2726 506 -15.50(-0.57%)
Jun 15, 2016 2800 2814 2742 2742 444 +0.00(+0.00%)
Jun 14, 2016 2790 2843 2742 2742 663 -58.00(-2.07%)
Jun 13, 2016 2833 2842 2800 2800 629 -16.00(-0.57%)
Jun 10, 2016 2830 2890 2816 2816 509 -72.00(-2.49%)
Jun 09, 2016 2903 2925 2838 2888 837 -30.00(-1.03%)
Jun 08, 2016 2897 2940 2820 2918 399 +21.40(+0.74%)
Jun 07, 2016 2879 2897 2830 2897 550 +93.60(+3.34%)
Jun 06, 2016 2963 2963 2801 2803 1,146 -85.00(-2.94%)
Jun 03, 2016 3019 3019 2886 2888 592 -77.77(-2.62%)
Jun 02, 2016 3008 3075 2877 2966 1,274 -36.23(-1.21%)
Jun 01, 2016 3004 3120 3000 3002 6,847 -18.00(-0.60%)
May 31, 2016 3006 3075 2960 3020 2,137 -105.00(-3.36%)
May 27, 2016 3043 3125 3125 3125 200 +58.35(+1.90%)
May 26, 2016 3093 3105 3060 3067 140 -8.34(-0.27%)
May 25, 2016 3025 3085 3019 3075 241 -10.01(-0.32%)
May 24, 2016 2960 3085 2960 3085 607 +88.69(+2.96%)
May 23, 2016 2910 3001 2841 2996 251 +122.31(+4.26%)
May 20, 2016 2782 2900 2782 2874 307 +76.00(+2.72%)
May 19, 2016 2852 2860 2788 2798 297 -80.21(-2.79%)
May 18, 2016 2851 2890 2830 2878 310 +25.21(+0.88%)
May 17, 2016 2960 2960 2868 2853 392 -83.88(-2.86%)
May 16, 2016 2979 2979 2901 2937 359 +6.77(+0.23%)
May 13, 2016 2908 2950 2908 2930 123 +10.11(+0.35%)
May 12, 2016 2931 2945 2910 2920 208 -9.09(-0.31%)
May 11, 2016 2935 2965 2905 2929 214 -39.91(-1.34%)
May 10, 2016 2940 2980 2925 2969 263 +9.00(+0.30%)
May 09, 2016 2945 3022 2925 2960 484 -13.89(-0.47%)
May 06, 2016 2903 2974 2890 2974 177 +68.89(+2.37%)
May 05, 2016 2970 2990 2905 2905 174 -15.03(-0.51%)
May 04, 2016 2925 2945 2913 2920 220 -9.98(-0.34%)
May 03, 2016 3019 3065 2902 2930 302 -136.99(-4.47%)
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.