Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seaboard Corp (NY: SEB )

3,341.13 +53.13 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2015 3295 3332 3250 3320 403 +70.24(+2.16%)
Aug 28, 2015 3243 3264 3174 3250 270 +2.00(+0.06%)
Aug 27, 2015 3257 3315 3150 3248 422 -9.00(-0.28%)
Aug 26, 2015 3278 3295 3200 3257 343 +58.01(+1.81%)
Aug 25, 2015 3125 3213 3055 3199 417 +199.00(+6.63%)
Aug 24, 2015 2868 3190 2851 3000 495 -200.01(-6.25%)
Aug 21, 2015 3304 3304 3094 3200 882 -125.00(-3.76%)
Aug 20, 2015 3320 3362 3310 3325 313 -24.00(-0.72%)
Aug 19, 2015 3326 3350 3305 3349 226 -9.00(-0.27%)
Aug 18, 2015 3410 3410 3322 3358 201 -52.00(-1.52%)
Aug 17, 2015 3419 3419 3322 3410 277 -10.00(-0.29%)
Aug 14, 2015 3330 3420 3325 3420 237 +100.00(+3.01%)
Aug 13, 2015 3449 3450 3313 3320 266 -114.00(-3.32%)
Aug 12, 2015 3320 3434 3312 3434 381 +70.00(+2.08%)
Aug 11, 2015 3350 3370 3302 3364 304 -36.00(-1.06%)
Aug 10, 2015 3320 3400 3312 3400 523 +80.00(+2.41%)
Aug 07, 2015 3345 3360 3320 3320 195 -1.33(-0.04%)
Aug 06, 2015 3345 3345 3275 3321 240 +71.34(+2.20%)
Aug 05, 2015 3400 3400 3250 3250 298 -120.01(-3.56%)
Aug 04, 2015 3404 3450 3360 3370 177 -43.00(-1.26%)
Aug 03, 2015 3425 3465 3331 3413 209 -62.00(-1.78%)
Jul 31, 2015 3450 3475 3374 3475 464 +0.00(+0.00%)
Jul 30, 2015 3338 3475 3275 3475 373 +137.00(+4.10%)
Jul 29, 2015 3331 3450 3325 3338 119 -24.00(-0.71%)
Jul 28, 2015 3325 3400 3290 3362 201 +102.00(+3.13%)
Jul 27, 2015 3300 3300 3250 3260 159 -65.00(-1.95%)
Jul 24, 2015 3325 3375 3311 3325 307 +0.00(+0.00%)
Jul 23, 2015 3391 3410 3303 3325 238 -51.00(-1.51%)
Jul 22, 2015 3306 3390 3306 3376 171 +6.00(+0.18%)
Jul 21, 2015 3366 3398 3283 3370 705 -3.00(-0.09%)
Jul 20, 2015 3558 3558 3356 3373 869 -138.07(-3.93%)
Jul 17, 2015 3535 3635 3510 3511 426 -103.93(-2.87%)
Jul 16, 2015 3540 3640 3540 3615 210 +45.00(+1.26%)
Jul 15, 2015 3570 3613 3540 3570 189 +10.52(+0.30%)
Jul 14, 2015 3610 3655 3535 3559 243 -115.52(-3.14%)
Jul 13, 2015 3600 3675 3525 3675 174 +75.00(+2.08%)
Jul 10, 2015 3490 3600 3490 3600 226 +149.00(+4.32%)
Jul 09, 2015 3614 3635 3451 3451 309 -169.00(-4.67%)
Jul 08, 2015 3617 3640 3502 3620 147 -20.00(-0.55%)
Jul 07, 2015 3563 3650 3491 3640 266 +113.68(+3.22%)
Jul 06, 2015 3513 3575 3483 3526 326 +0.31(+0.01%)
Jul 02, 2015 3500 3526 3526 3526 300 -72.00(-2.00%)
Jul 01, 2015 3599 3640 3560 3598 329 -0.99(-0.03%)
Jun 30, 2015 3496 3599 3481 3599 287 +124.93(+3.60%)
Jun 29, 2015 3500 3543 3403 3474 568 -106.93(-2.99%)
Jun 26, 2015 3559 3660 3501 3581 2,777 +22.00(+0.62%)
Jun 25, 2015 3535 3675 3524 3559 776 +58.89(+1.68%)
Jun 24, 2015 3442 3584 3415 3500 881 -49.89(-1.41%)
Jun 23, 2015 3368 3550 3368 3550 517 +124.92(+3.65%)
Jun 22, 2015 3330 3425 3286 3425 523 +128.63(+3.90%)
Jun 19, 2015 3480 3509 3293 3296 1,180 -91.55(-2.70%)
Jun 18, 2015 3329 3400 3304 3388 602 +38.03(+1.14%)
Jun 17, 2015 3338 3400 3280 3350 278 +17.25(+0.52%)
Jun 16, 2015 3329 3392 3272 3333 411 -12.28(-0.37%)
Jun 15, 2015 3500 3500 3345 3345 647 -173.00(-4.92%)
Jun 12, 2015 3470 3536 3470 3518 230 -29.17(-0.82%)
Jun 11, 2015 3482 3550 3482 3547 143 +32.17(+0.92%)
Jun 10, 2015 3501 3557 3482 3515 335 +40.00(+1.15%)
Jun 09, 2015 3460 3500 3437 3475 219 -20.00(-0.57%)
Jun 08, 2015 3469 3492 3400 3495 325 +53.00(+1.54%)
Jun 05, 2015 3368 3450 3331 3442 238 +59.23(+1.75%)
Jun 04, 2015 3450 3510 3355 3383 461 -55.28(-1.61%)
Jun 03, 2015 3390 3466 3350 3438 491 +100.03(+3.00%)
Jun 02, 2015 3315 3394 3291 3338 815 +6.02(+0.18%)
Jun 01, 2015 3465 3466 3310 3332 494 -98.00(-2.86%)
May 29, 2015 3342 3430 3299 3430 372 +103.00(+3.10%)
May 28, 2015 3323 3344 3260 3327 413 -19.00(-0.57%)
May 27, 2015 3315 3400 3280 3346 323 +93.00(+2.86%)
May 26, 2015 3326 3345 3253 3253 380 -145.00(-4.27%)
May 22, 2015 3385 3398 3398 3398 200 -26.50(-0.77%)
May 21, 2015 3456 3495 3370 3424 202 -50.49(-1.45%)
May 20, 2015 3488 3500 3368 3475 130 +14.99(+0.43%)
May 19, 2015 3450 3530 3450 3460 417 +60.00(+1.76%)
May 18, 2015 3399 3450 3390 3400 212 +8.59(+0.25%)
May 15, 2015 3440 3456 3342 3391 370 -3.85(-0.11%)
May 14, 2015 3309 3425 3225 3395 464 +120.54(+3.68%)
May 13, 2015 3396 3424 3226 3275 690 -136.25(-3.99%)
May 12, 2015 3483 3535 3386 3411 618 -77.83(-2.23%)
May 11, 2015 3598 3598 3451 3489 286 -131.20(-3.62%)
May 08, 2015 3604 3645 3550 3620 266 +70.00(+1.97%)
May 07, 2015 3483 3550 3450 3550 347 +83.75(+2.42%)
May 06, 2015 3575 3620 3465 3466 774 -83.75(-2.36%)
May 05, 2015 3538 3575 3501 3550 484 -10.00(-0.28%)
May 04, 2015 3610 3610 3500 3560 563 -50.00(-1.39%)
May 01, 2015 3600 3690 3553 3610 496 +10.00(+0.28%)
Apr 30, 2015 3724 3755 3600 3600 683 -152.01(-4.05%)
Apr 29, 2015 3830 3850 3726 3752 272 -134.00(-3.45%)
Apr 28, 2015 3789 3886 3630 3886 684 +96.01(+2.53%)
Apr 27, 2015 3815 3815 3500 3790 433 -25.00(-0.66%)
Apr 24, 2015 3781 3816 3750 3815 325 +16.00(+0.42%)
Apr 23, 2015 3751 3825 3735 3799 279 +21.50(+0.57%)
Apr 22, 2015 3756 3820 3702 3778 356 +29.50(+0.79%)
Apr 21, 2015 3842 3847 3748 3748 367 -99.95(-2.60%)
Apr 20, 2015 3630 3850 3616 3848 923 +225.95(+6.24%)
Apr 17, 2015 3611 3645 3380 3622 1,177 -48.00(-1.31%)
Apr 16, 2015 3725 3750 3652 3670 537 -80.00(-2.13%)
Apr 15, 2015 3800 3855 3715 3750 775 -44.26(-1.17%)
Apr 14, 2015 3800 3867 3755 3794 317 -5.74(-0.15%)
Apr 13, 2015 3864 3885 3780 3800 631 -80.47(-2.07%)
Apr 10, 2015 3934 3942 3818 3880 190 -18.53(-0.48%)
Apr 09, 2015 3950 3950 3818 3899 357 -51.00(-1.29%)
Apr 08, 2015 3851 3941 3815 3950 387 +89.00(+2.31%)
Apr 07, 2015 4009 4039 3860 3861 574 -144.00(-3.60%)
Apr 06, 2015 4171 4232 3956 4005 1,160 -166.95(-4.00%)
Apr 02, 2015 4118 4172 4172 4172 400 +46.95(+1.14%)
Apr 01, 2015 4101 4150 4068 4125 476 -7.00(-0.17%)
Mar 31, 2015 4183 4226 4090 4132 618 -68.00(-1.62%)
Mar 30, 2015 4080 4230 4037 4200 344 +100.00(+2.44%)
Mar 27, 2015 4148 4198 4010 4100 582 -83.00(-1.98%)
Mar 26, 2015 4117 4245 4052 4183 352 +73.02(+1.78%)
Mar 25, 2015 4231 4293 4102 4110 335 -104.02(-2.47%)
Mar 24, 2015 4370 4415 4200 4214 331 -142.00(-3.26%)
Mar 23, 2015 4590 4590 4350 4356 713 -284.00(-6.12%)
Mar 20, 2015 4288 4640 4288 4640 1,077 +345.00(+8.03%)
Mar 19, 2015 4229 4300 4210 4295 240 +45.00(+1.06%)
Mar 18, 2015 4210 4250 4152 4250 132 +37.27(+0.88%)
Mar 17, 2015 4190 4239 4110 4213 332 +22.73(+0.54%)
Mar 16, 2015 4100 4208 4057 4190 399 +95.00(+2.32%)
Mar 13, 2015 4065 4095 4045 4095 312 +20.00(+0.49%)
Mar 12, 2015 3999 4075 3936 4075 470 +93.71(+2.35%)
Mar 11, 2015 3936 4100 3901 3981 631 +43.24(+1.10%)
Mar 10, 2015 3990 3990 3925 3938 224 -100.99(-2.50%)
Mar 09, 2015 3916 4100 3916 4039 324 +119.04(+3.04%)
Mar 06, 2015 4048 4048 3900 3920 342 -128.00(-3.16%)
Mar 05, 2015 4050 4070 4011 4048 302 -22.00(-0.54%)
Mar 04, 2015 4020 4070 3975 4070 343 +50.00(+1.24%)
Mar 03, 2015 4060 4060 3920 4020 1,310 -40.00(-0.99%)
Mar 02, 2015 4019 4075 4001 4060 401 +50.00(+1.25%)
Feb 27, 2015 3995 4010 3958 4010 370 +15.74(+0.39%)
Feb 26, 2015 3900 4000 3900 3994 275 +13.22(+0.33%)
Feb 25, 2015 3981 4002 3900 3981 295 +0.04(+0.00%)
Feb 24, 2015 3901 3981 3900 3981 195 +71.00(+1.82%)
Feb 23, 2015 3885 3925 3725 3910 253 +25.00(+0.64%)
Feb 20, 2015 3852 3885 3805 3885 341 +48.21(+1.26%)
Feb 19, 2015 3909 3950 3837 3837 321 -70.51(-1.80%)
Feb 18, 2015 3951 3951 3860 3907 451 -62.71(-1.58%)
Feb 17, 2015 3868 3975 3825 3970 244 +94.01(+2.43%)
Feb 13, 2015 3965 3876 3876 3876 200 -79.58(-2.01%)
Feb 12, 2015 3948 3962 3915 3956 276 +50.59(+1.30%)
Feb 11, 2015 3900 3925 3876 3905 473 +4.99(+0.13%)
Feb 10, 2015 3894 3900 3825 3900 492 +42.25(+1.10%)
Feb 09, 2015 3835 3862 3765 3858 283 +22.00(+0.57%)
Feb 06, 2015 3694 3836 3685 3836 582 +130.75(+3.53%)
Feb 05, 2015 3981 3990 3700 3705 1,222 -238.00(-6.04%)
Feb 04, 2015 3959 3970 3885 3943 351 -16.00(-0.40%)
Feb 03, 2015 3942 3959 3800 3959 298 +59.00(+1.51%)
Feb 02, 2015 3820 3900 3752 3900 254 +75.01(+1.96%)
Jan 30, 2015 3853 3875 3760 3825 288 -65.02(-1.67%)
Jan 29, 2015 3826 3925 3610 3890 750 +65.01(+1.70%)
Jan 28, 2015 3894 3975 3825 3825 445 -63.30(-1.63%)
Jan 27, 2015 3943 3975 3875 3888 407 -88.71(-2.23%)
Jan 26, 2015 3893 4000 3850 3977 334 +67.01(+1.71%)
Jan 23, 2015 4000 4000 3862 3910 147 -70.00(-1.76%)
Jan 22, 2015 3926 3985 3877 3980 328 +103.00(+2.66%)
Jan 21, 2015 3900 3939 3800 3877 124 -73.00(-1.85%)
Jan 20, 2015 3911 3975 3900 3950 107 +50.00(+1.28%)
Jan 16, 2015 3746 3915 3746 3900 391 +99.99(+2.63%)
Jan 15, 2015 3962 4010 3800 3800 381 -162.42(-4.10%)
Jan 14, 2015 4149 4149 3905 3962 412 -197.77(-4.75%)
Jan 13, 2015 4040 4172 4000 4160 457 +124.20(+3.08%)
Jan 12, 2015 4031 4050 3975 4036 111 +4.73(+0.12%)
Jan 09, 2015 4088 4088 3975 4031 98 -43.74(-1.07%)
Jan 08, 2015 3951 4133 3915 4075 773 +166.02(+4.25%)
Jan 07, 2015 3875 3950 3857 3909 281 +58.08(+1.51%)
Jan 06, 2015 4067 4125 3851 3851 630 -228.08(-5.59%)
Jan 05, 2015 4060 4130 3978 4079 243 -19.27(-0.47%)
Jan 02, 2015 4204 4213 4025 4098 457 -99.69(-2.37%)
Dec 31, 2014 4135 4198 4198 4198 300 +75.95(+1.84%)
Dec 30, 2014 4100 4156 3975 4122 247 +22.00(+0.54%)
Dec 29, 2014 4035 4100 4035 4100 354 +64.99(+1.61%)
Dec 26, 2014 4022 4084 4000 4035 191 +38.01(+0.95%)
Dec 24, 2014 3991 3997 3997 3997 100 +5.93(+0.15%)
Dec 23, 2014 3963 4015 3850 3991 429 +63.80(+1.62%)
Dec 22, 2014 3805 4050 3785 3927 513 +171.26(+4.56%)
Dec 19, 2014 4167 4167 3756 3756 1,561 -389.04(-9.39%)
Dec 18, 2014 4075 4165 3821 4145 723 +28.05(+0.68%)
Dec 17, 2014 4010 4130 3900 4117 1,061 +127.00(+3.18%)
Dec 16, 2014 3765 4040 3765 3990 347 +229.71(+6.11%)
Dec 15, 2014 3811 3900 3750 3760 389 -54.71(-1.43%)
Dec 12, 2014 3910 4150 3810 3815 677 -94.98(-2.43%)
Dec 11, 2014 3816 3944 3806 3910 546 +89.97(+2.36%)
Dec 10, 2014 3859 3969 3750 3820 303 -65.99(-1.70%)
Dec 09, 2014 3807 3893 3635 3886 684 +79.00(+2.08%)
Dec 08, 2014 3711 4150 3708 3807 2,429 +86.69(+2.33%)
Dec 05, 2014 3654 3729 3575 3720 618 +73.31(+2.01%)
Dec 04, 2014 3661 3689 3570 3647 304 -28.01(-0.76%)
Dec 03, 2014 3411 3700 3411 3675 1,489 +275.00(+8.09%)
Dec 02, 2014 3342 3495 3337 3400 1,956 +69.88(+2.10%)
Dec 01, 2014 3420 3475 3267 3330 401 -119.86(-3.47%)
Nov 28, 2014 3568 3580 3450 3450 181 -132.73(-3.70%)
Nov 26, 2014 3573 3583 3583 3583 300 +9.81(+0.27%)
Nov 25, 2014 3565 3573 3500 3573 393 +22.91(+0.65%)
Nov 24, 2014 3495 3550 3471 3550 206 +65.00(+1.87%)
Nov 21, 2014 3479 3507 3475 3485 218 +75.00(+2.20%)
Nov 20, 2014 3425 3450 3382 3410 319 -40.00(-1.16%)
Nov 19, 2014 3350 3475 3350 3450 579 +98.50(+2.94%)
Nov 18, 2014 3464 3474 3352 3352 693 -91.50(-2.66%)
Nov 17, 2014 3421 3451 3350 3443 261 +28.00(+0.82%)
Nov 14, 2014 3447 3485 3400 3415 284 -41.00(-1.19%)
Nov 13, 2014 3474 3510 3445 3456 434 -7.23(-0.21%)
Nov 12, 2014 3441 3500 3400 3463 257 +22.23(+0.65%)
Nov 11, 2014 3586 3586 3441 3441 746 -159.01(-4.42%)
Nov 10, 2014 3650 3650 3375 3600 788 -44.97(-1.23%)
Nov 07, 2014 3457 3699 3425 3645 1,053 +164.98(+4.74%)
Nov 06, 2014 3259 3480 3126 3480 793 +231.16(+7.12%)
Nov 05, 2014 3227 3290 3199 3249 452 +35.24(+1.10%)
Nov 04, 2014 3023 3248 3021 3214 498 +163.60(+5.36%)
Nov 03, 2014 3050 3050 2850 3050 543 -22.87(-0.74%)
Oct 31, 2014 3005 3100 2960 3073 720 +143.50(+4.90%)
Oct 30, 2014 2990 3050 2880 2929 664 -60.63(-2.03%)
Oct 29, 2014 2994 2998 2880 2990 279 -3.90(-0.13%)
Oct 28, 2014 2838 2995 2820 2994 500 +158.92(+5.61%)
Oct 27, 2014 2839 2839 2763 2835 238 -4.03(-0.14%)
Oct 24, 2014 2921 2936 2800 2839 722 -90.99(-3.11%)
Oct 23, 2014 2831 2930 2814 2930 304 +115.00(+4.09%)
Oct 22, 2014 2977 2978 2800 2815 239 -165.00(-5.54%)
Oct 21, 2014 2961 2980 2930 2980 217 +40.67(+1.38%)
Oct 20, 2014 2901 2939 2816 2939 499 +17.34(+0.59%)
Oct 17, 2014 2962 2970 2860 2922 272 -21.01(-0.71%)
Oct 16, 2014 2873 2956 2815 2943 474 +28.00(+0.96%)
Oct 15, 2014 2812 2936 2626 2915 1,113 -10.00(-0.34%)
Oct 14, 2014 2725 2925 2656 2925 524 +201.10(+7.38%)
Oct 13, 2014 2658 2751 2650 2724 381 +78.90(+2.98%)
Oct 10, 2014 2663 2695 2640 2645 278 -33.00(-1.23%)
Oct 09, 2014 2743 2786 2660 2678 227 -74.56(-2.71%)
Oct 08, 2014 2650 2800 2650 2753 452 +102.56(+3.87%)
Oct 07, 2014 2643 2674 2635 2650 181 -16.00(-0.60%)
Oct 06, 2014 2648 2680 2648 2666 158 +16.00(+0.60%)
Oct 03, 2014 2651 2673 2615 2650 1,040 +25.10(+0.96%)
Oct 02, 2014 2600 2699 2600 2625 1,224 +18.90(+0.73%)
Oct 01, 2014 2680 2700 2600 2606 664 -68.99(-2.58%)
Sep 30, 2014 2715 2773 2675 2675 782 -33.06(-1.22%)
Sep 29, 2014 2617 2750 2605 2708 416 +83.05(+3.16%)
Sep 26, 2014 2536 2625 2536 2625 231 +89.00(+3.51%)
Sep 25, 2014 2573 2620 2525 2536 1,360 -33.85(-1.32%)
Sep 24, 2014 2550 2598 2530 2570 842 +89.70(+3.62%)
Sep 23, 2014 2600 2655 2452 2480 917 -124.85(-4.79%)
Sep 22, 2014 2655 2660 2600 2605 723 -57.65(-2.17%)
Sep 19, 2014 2763 2792 2536 2663 1,568 -102.35(-3.70%)
Sep 18, 2014 2790 2805 2760 2765 169 -6.00(-0.22%)
Sep 17, 2014 2806 2825 2770 2771 129 -42.86(-1.52%)
Sep 16, 2014 2805 2833 2754 2814 522 +9.86(+0.35%)
Sep 15, 2014 2839 2850 2804 2804 345 -44.21(-1.55%)
Sep 12, 2014 2853 2855 2836 2848 423 -10.78(-0.38%)
Sep 11, 2014 2841 2870 2840 2859 154 +11.94(+0.42%)
Sep 10, 2014 2866 2885 2847 2847 556 -21.96(-0.77%)
Sep 09, 2014 2864 2895 2860 2869 288 +8.51(+0.30%)
Sep 08, 2014 2865 2875 2858 2860 530 +2.07(+0.07%)
Sep 05, 2014 2912 2912 2881 2858 515 -51.50(-1.77%)
Sep 04, 2014 2898 2940 2898 2910 1,053 +24.93(+0.86%)
Sep 03, 2014 2935 2935 2874 2885 1,169 -36.50(-1.25%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.