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 )

3,197.26 +20.48 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2022 3957 4030 3857 3862 973 -56.99(-1.45%)
Aug 30, 2022 3992 4040 3919 3919 480 -59.68(-1.50%)
Aug 29, 2022 4075 4126 3979 3979 589 -115.97(-2.83%)
Aug 26, 2022 4129 4129 4055 4095 414 -30.03(-0.73%)
Aug 25, 2022 4069 4141 4030 4125 338 +45.42(+1.11%)
Aug 24, 2022 4052 4126 4034 4080 495 +4.61(+0.11%)
Aug 23, 2022 4056 4075 4010 4075 275 +24.98(+0.62%)
Aug 22, 2022 4031 4097 4005 4050 381 +15.99(+0.40%)
Aug 19, 2022 4168 4173 4034 4034 509 -160.93(-3.84%)
Aug 18, 2022 4227 4236 4135 4195 611 -30.05(-0.71%)
Aug 17, 2022 4197 4225 4150 4225 271 +33.97(+0.81%)
Aug 16, 2022 4156 4220 4116 4191 784 -7.73(-0.18%)
Aug 15, 2022 4141 4213 4087 4199 624 +19.23(+0.46%)
Aug 12, 2022 4084 4243 4041 4180 568 +93.77(+2.30%)
Aug 11, 2022 4100 4100 4038 4086 386 +33.27(+0.82%)
Aug 10, 2022 4062 4106 4011 4052 441 +47.46(+1.19%)
Aug 09, 2022 4147 4173 4004 4005 642 -119.96(-2.91%)
Aug 08, 2022 4135 4173 4099 4125 425 +25.77(+0.63%)
Aug 05, 2022 4098 4190 4081 4099 495 +18.48(+0.45%)
Aug 04, 2022 4089 4178 4052 4081 390 +35.05(+0.87%)
Aug 03, 2022 4172 4238 4043 4046 616 -104.92(-2.53%)
Aug 02, 2022 4099 4237 4054 4151 551 +110.07(+2.72%)
Aug 01, 2022 4055 4124 3954 4041 769 -20.11(-0.50%)
Jul 29, 2022 3995 4089 3934 4061 887 +83.66(+2.10%)
Jul 28, 2022 3983 3983 3931 3977 305 +9.98(+0.25%)
Jul 27, 2022 3926 3981 3869 3967 344 +47.96(+1.22%)
Jul 26, 2022 3852 3929 3835 3919 642 +79.79(+2.08%)
Jul 25, 2022 3830 3898 3771 3839 441 +17.84(+0.47%)
Jul 22, 2022 3869 3900 3759 3821 489 -43.88(-1.14%)
Jul 21, 2022 3955 4000 3854 3865 529 -79.60(-2.02%)
Jul 20, 2022 3907 3998 3875 3945 679 +39.87(+1.02%)
Jul 19, 2022 3832 3935 3734 3905 838 +82.03(+2.15%)
Jul 18, 2022 3745 3846 3722 3823 807 +100.74(+2.71%)
Jul 15, 2022 3755 3755 3690 3722 707 -31.97(-0.85%)
Jul 14, 2022 3715 3785 3668 3754 716 -15.72(-0.42%)
Jul 13, 2022 3716 3800 3690 3770 989 +19.92(+0.53%)
Jul 12, 2022 3750 3787 3672 3750 445 +6.96(+0.19%)
Jul 11, 2022 3800 3846 3710 3743 721 -6.95(-0.19%)
Jul 08, 2022 3901 3961 3742 3750 804 -149.00(-3.82%)
Jul 07, 2022 3883 3942 3824 3899 574 +21.94(+0.57%)
Jul 06, 2022 3910 3965 3800 3877 627 -27.77(-0.71%)
Jul 05, 2022 3847 3930 3800 3905 656 +51.43(+1.33%)
Jul 01, 2022 3883 3965 3813 3853 474 -29.17(-0.75%)
Jun 30, 2022 3852 3962 3800 3883 588 +44.12(+1.15%)
Jun 29, 2022 3838 3861 3795 3838 614 +17.56(+0.46%)
Jun 28, 2022 3736 3839 3736 3821 573 +73.70(+1.97%)
Jun 27, 2022 3719 3810 3666 3747 719 +5.77(+0.15%)
Jun 24, 2022 3703 3762 3664 3741 1,250 +85.01(+2.32%)
Jun 23, 2022 3620 3700 3537 3656 1,240 +57.79(+1.61%)
Jun 22, 2022 3703 3775 3536 3599 1,700 -122.53(-3.29%)
Jun 21, 2022 3728 3822 3703 3721 2,623 +11.15(+0.30%)
Jun 17, 2022 4029 4029 3704 3710 1,906 -351.28(-8.65%)
Jun 16, 2022 4148 4180 3997 4061 637 -118.72(-2.84%)
Jun 15, 2022 4226 4235 4164 4180 690 -45.20(-1.07%)
Jun 14, 2022 4142 4246 4038 4225 1,123 +138.31(+3.38%)
Jun 13, 2022 4174 4198 4060 4087 719 -54.79(-1.32%)
Jun 10, 2022 4104 4248 4060 4142 1,258 +22.09(+0.54%)
Jun 09, 2022 4101 4120 4023 4120 480 +19.62(+0.48%)
Jun 08, 2022 4072 4105 4021 4100 427 +27.97(+0.69%)
Jun 07, 2022 4031 4091 3941 4072 576 +38.28(+0.95%)
Jun 06, 2022 4180 4183 4011 4034 796 -136.25(-3.27%)
Jun 03, 2022 4150 4195 4083 4170 421 -5.11(-0.12%)
Jun 02, 2022 4216 4297 4098 4175 480 -18.44(-0.44%)
Jun 01, 2022 4145 4213 4120 4194 741 +54.15(+1.31%)
May 31, 2022 4235 4289 4102 4139 1,335 -49.78(-1.19%)
May 27, 2022 4123 4260 4042 4189 596 +87.89(+2.14%)
May 26, 2022 3950 4121 3900 4101 630 +170.51(+4.34%)
May 25, 2022 3901 4053 3800 3931 982 +37.90(+0.97%)
May 24, 2022 3865 3925 3765 3893 470 +71.02(+1.86%)
May 23, 2022 3848 3900 3802 3822 529 +29.41(+0.78%)
May 20, 2022 3847 3898 3785 3792 541 -44.87(-1.17%)
May 19, 2022 3800 3879 3730 3837 591 +34.87(+0.92%)
May 18, 2022 3876 3968 3766 3802 800 -111.93(-2.86%)
May 17, 2022 3966 4000 3908 3914 592 -36.64(-0.93%)
May 16, 2022 3801 4000 3745 3951 1,091 +153.84(+4.05%)
May 13, 2022 3803 3845 3750 3797 1,874 +32.15(+0.85%)
May 12, 2022 3825 3834 3762 3765 618 -32.07(-0.84%)
May 11, 2022 3842 3872 3770 3797 508 -49.37(-1.28%)
May 10, 2022 3949 3962 3801 3846 502 -52.50(-1.35%)
May 09, 2022 3900 3980 3825 3899 795 -26.07(-0.66%)
May 06, 2022 3944 3964 3911 3925 503 -34.58(-0.87%)
May 05, 2022 4120 4121 3925 3960 558 -46.26(-1.15%)
May 04, 2022 4015 4079 3920 4006 1,135 -25.37(-0.63%)
May 03, 2022 4081 4134 3993 4031 893 -48.79(-1.20%)
May 02, 2022 4209 4262 4031 4080 2,347 -144.97(-3.43%)
Apr 29, 2022 4195 4238 4168 4225 959 +49.98(+1.20%)
Apr 28, 2022 4156 4224 4125 4175 723 -0.01(-0.00%)
Apr 27, 2022 4220 4280 4175 4175 1,033 -71.96(-1.69%)
Apr 26, 2022 4196 4267 4170 4247 643 +40.32(+0.96%)
Apr 25, 2022 4240 4318 4174 4207 788 -21.28(-0.50%)
Apr 22, 2022 4271 4334 4220 4228 615 -43.26(-1.01%)
Apr 21, 2022 4239 4334 4200 4271 697 +48.76(+1.15%)
Apr 20, 2022 4218 4265 4150 4222 1,083 +13.90(+0.33%)
Apr 19, 2022 4170 4212 4150 4209 726 +58.53(+1.41%)
Apr 18, 2022 4198 4228 4139 4150 419 -47.33(-1.13%)
Apr 14, 2022 4150 4208 4130 4197 370 +42.34(+1.02%)
Apr 13, 2022 4188 4208 4128 4155 444 +3.00(+0.07%)
Apr 12, 2022 4185 4394 4152 4152 564 -32.98(-0.79%)
Apr 11, 2022 4232 4271 4153 4185 436 -34.79(-0.82%)
Apr 08, 2022 4255 4287 4203 4220 1,087 -36.07(-0.85%)
Apr 07, 2022 4325 4357 4250 4256 1,371 -44.17(-1.03%)
Apr 06, 2022 4240 4328 4203 4300 861 +50.02(+1.18%)
Apr 05, 2022 4254 4306 4203 4250 631 +3.71(+0.09%)
Apr 04, 2022 4280 4300 4137 4246 695 -20.37(-0.48%)
Apr 01, 2022 4239 4286 4138 4267 1,004 +61.16(+1.45%)
Mar 31, 2022 4185 4249 4108 4205 1,824 +90.50(+2.20%)
Mar 30, 2022 4047 4120 4047 4115 1,019 +72.23(+1.79%)
Mar 29, 2022 4141 4180 4030 4043 1,778 -57.42(-1.40%)
Mar 28, 2022 4112 4180 3996 4100 969 +19.17(+0.47%)
Mar 25, 2022 4081 4140 4072 4081 726 -6.47(-0.16%)
Mar 24, 2022 3998 4090 3923 4087 567 +114.03(+2.87%)
Mar 23, 2022 3979 4028 3925 3973 969 -8.63(-0.22%)
Mar 22, 2022 3998 4032 3915 3982 1,007 -12.81(-0.32%)
Mar 21, 2022 3997 4000 3904 3995 937 +21.88(+0.55%)
Mar 18, 2022 3948 4034 3856 3973 1,608 +16.29(+0.41%)
Mar 17, 2022 3913 3979 3903 3957 921 +29.67(+0.76%)
Mar 16, 2022 3979 3979 3900 3927 659 -9.72(-0.25%)
Mar 15, 2022 3949 3987 3897 3937 524 -13.22(-0.33%)
Mar 14, 2022 3860 3950 3832 3950 1,088 +85.55(+2.21%)
Mar 11, 2022 3835 3895 3832 3864 423 +2.45(+0.06%)
Mar 10, 2022 3851 3970 3741 3862 640 -26.92(-0.69%)
Mar 09, 2022 3820 3893 3805 3889 455 +75.57(+1.98%)
Mar 08, 2022 3795 3877 3738 3813 970 +53.33(+1.42%)
Mar 07, 2022 3719 3830 3652 3760 932 +60.00(+1.62%)
Mar 04, 2022 3760 3850 3686 3700 674 -77.02(-2.04%)
Mar 03, 2022 3840 3889 3750 3777 692 -66.98(-1.74%)
Mar 02, 2022 3763 3845 3735 3844 1,049 +110.07(+2.95%)
Mar 01, 2022 3870 3870 3706 3734 2,641 -125.54(-3.25%)
Feb 28, 2022 3822 3862 3701 3859 2,165 +59.44(+1.56%)
Feb 25, 2022 3749 3801 3709 3800 1,197 +62.17(+1.66%)
Feb 24, 2022 3645 3795 3611 3738 1,108 +52.46(+1.42%)
Feb 23, 2022 3663 3724 3616 3685 781 -4.58(-0.12%)
Feb 22, 2022 3636 3693 3612 3690 694 +82.97(+2.30%)
Feb 18, 2022 3607 0 -76.99(-2.09%)
Feb 17, 2022 3664 3725 3627 3684 972 -5.97(-0.16%)
Feb 16, 2022 3715 3799 3605 3690 1,066 -20.01(-0.54%)
Feb 15, 2022 3805 3840 3667 3710 1,148 -86.16(-2.27%)
Feb 14, 2022 3898 3950 3788 3796 570 -139.22(-3.54%)
Feb 11, 2022 3988 4000 3875 3935 577 -49.64(-1.25%)
Feb 10, 2022 3952 4043 3903 3985 1,123 +26.02(+0.66%)
Feb 09, 2022 3946 4080 3899 3959 1,112 +54.95(+1.41%)
Feb 08, 2022 3920 3991 3834 3904 491 -15.95(-0.41%)
Feb 07, 2022 3856 3950 3831 3920 527 +88.44(+2.31%)
Feb 04, 2022 3903 3920 3822 3832 444 -60.86(-1.56%)
Feb 03, 2022 3920 3836 3892 686 -26.92(-0.69%)
Feb 02, 2022 3783 3980 3780 3919 900 +115.66(+3.04%)
Feb 01, 2022 3843 3843 3651 3804 447 -16.32(-0.43%)
Jan 31, 2022 3776 3871 3629 3820 3,371 +60.00(+1.60%)
Jan 28, 2022 3652 3784 3619 3760 949 +116.68(+3.20%)
Jan 27, 2022 3665 3717 3625 3643 962 -16.67(-0.46%)
Jan 26, 2022 3659 3689 3614 3660 548 +6.99(+0.19%)
Jan 25, 2022 3658 3700 3600 3653 661 +12.26(+0.34%)
Jan 24, 2022 3708 3756 3600 3641 961 -90.29(-2.42%)
Jan 21, 2022 3760 3835 3731 3731 474 -43.30(-1.15%)
Jan 20, 2022 3910 3990 3763 3774 1,221 -126.41(-3.24%)
Jan 19, 2022 3900 3971 3863 3901 2,074 +10.07(+0.26%)
Jan 18, 2022 3920 3990 3873 3891 1,386 -35.35(-0.90%)
Jan 14, 2022 3926 0 -93.98(-2.34%)
Jan 13, 2022 3999 4020 3946 4020 657 +10.00(+0.25%)
Jan 12, 2022 3997 4010 3901 4010 596 +15.01(+0.38%)
Jan 11, 2022 3971 4007 3851 3995 763 +26.99(+0.68%)
Jan 10, 2022 3949 3972 3850 3968 578 +18.00(+0.46%)
Jan 07, 2022 3895 3950 3860 3950 673 +49.76(+1.28%)
Jan 06, 2022 3894 3910 3846 3900 507 +33.17(+0.86%)
Jan 05, 2022 3847 3914 3845 3867 567 +13.88(+0.36%)
Jan 04, 2022 3911 3929 3845 3853 712 -46.80(-1.20%)
Jan 03, 2022 3910 3940 3775 3900 1,403 -35.03(-0.89%)
Dec 31, 2021 3980 3989 3920 3935 308 -29.03(-0.73%)
Dec 30, 2021 3913 3967 3910 3964 696 +49.03(+1.25%)
Dec 29, 2021 3953 4000 3907 3915 315 -46.31(-1.17%)
Dec 28, 2021 3935 3999 3905 3961 815 +50.05(+1.28%)
Dec 27, 2021 3919 3960 3879 3911 558 -19.72(-0.50%)
Dec 23, 2021 3841 3931 3825 3931 683 +90.10(+2.35%)
Dec 22, 2021 3827 3900 3776 3841 782 +1.86(+0.05%)
Dec 21, 2021 3890 3898 3826 3839 420 +14.02(+0.37%)
Dec 20, 2021 3920 3920 3760 3825 783 -76.48(-1.96%)
Dec 17, 2021 3770 3902 3697 3901 2,523 +162.70(+4.35%)
Dec 16, 2021 3771 3790 3647 3739 1,520 +10.46(+0.28%)
Dec 15, 2021 3821 3836 3727 3728 890 -73.48(-1.93%)
Dec 14, 2021 3841 3919 3764 3802 1,743 -60.99(-1.58%)
Dec 13, 2021 3853 3870 3756 3863 1,145 +16.81(+0.44%)
Dec 10, 2021 3904 3943 3830 3846 770 -54.00(-1.38%)
Dec 09, 2021 3914 3917 3860 3900 506 +15.55(+0.40%)
Dec 08, 2021 3903 3950 3826 3884 766 +5.33(+0.14%)
Dec 07, 2021 3858 4020 3813 3879 340 +66.32(+1.74%)
Dec 06, 2021 3832 3884 3755 3813 809 -7.20(-0.19%)
Dec 03, 2021 3812 3925 3776 3820 856 +25.00(+0.66%)
Dec 02, 2021 3867 3900 3755 3795 1,511 -59.88(-1.55%)
Dec 01, 2021 3951 3979 3836 3855 966 -35.15(-0.90%)
Nov 30, 2021 3954 3998 3852 3890 2,060 -56.18(-1.42%)
Nov 29, 2021 3943 3976 3837 3946 758 +44.56(+1.14%)
Nov 26, 2021 3952 3960 3890 3902 685 -38.37(-0.97%)
Nov 24, 2021 3985 4000 3936 3940 412 -49.96(-1.25%)
Nov 23, 2021 3997 4012 3913 3990 617 +38.96(+0.99%)
Nov 22, 2021 3924 3980 3890 3951 677 +26.00(+0.66%)
Nov 19, 2021 3960 4019 3890 3925 1,086 -19.00(-0.48%)
Nov 18, 2021 3947 3980 3923 3944 574 +0.96(+0.02%)
Nov 17, 2021 3980 4000 3934 3943 394 -26.99(-0.68%)
Nov 16, 2021 4016 4030 3943 3970 630 -44.95(-1.12%)
Nov 15, 2021 4025 4079 3999 4015 542 +1.97(+0.05%)
Nov 12, 2021 4030 4084 3982 4013 299 +6.89(+0.17%)
Nov 11, 2021 4005 4049 3955 4006 401 +6.12(+0.15%)
Nov 10, 2021 4043 3975 4000 400 -46.00(-1.14%)
Nov 09, 2021 4061 4070 3990 4046 315 -6.98(-0.17%)
Nov 08, 2021 4063 4089 3976 4053 502 +11.14(+0.28%)
Nov 05, 2021 4059 4070 4000 4042 243 +21.84(+0.54%)
Nov 04, 2021 4044 4092 3997 4020 539 +8.42(+0.21%)
Nov 03, 2021 3995 4084 3966 4012 475 +11.59(+0.29%)
Nov 02, 2021 3983 4039 3940 4000 779 -0.82(-0.02%)
Nov 01, 2021 3878 4046 3850 4001 2,038 +150.80(+3.92%)
Oct 29, 2021 3932 3980 3850 3850 940 -87.37(-2.22%)
Oct 28, 2021 3900 3990 3850 3937 852 +53.44(+1.38%)
Oct 27, 2021 3970 4000 3866 3884 1,063 -85.00(-2.14%)
Oct 26, 2021 4035 3939 3969 896 -66.21(-1.64%)
Oct 25, 2021 4123 4150 4034 4035 488 -90.87(-2.20%)
Oct 22, 2021 4145 4176 4085 4126 501 +7.02(+0.17%)
Oct 21, 2021 4222 4222 4103 4119 437 -76.01(-1.81%)
Oct 20, 2021 4218 4267 4160 4195 487 -24.97(-0.59%)
Oct 19, 2021 4193 4226 4164 4220 446 +37.99(+0.91%)
Oct 18, 2021 4101 4200 4082 4182 574 +51.97(+1.26%)
Oct 15, 2021 4114 4214 4082 4130 750 -48.99(-1.17%)
Oct 14, 2021 4300 4342 4176 4179 632 -100.39(-2.35%)
Oct 13, 2021 4171 4295 4132 4279 626 +112.42(+2.70%)
Oct 12, 2021 4149 4400 4114 4167 1,949 +52.47(+1.28%)
Oct 11, 2021 4190 4250 4115 4115 574 -100.47(-2.38%)
Oct 08, 2021 4208 4250 4150 4215 313 -1.31(-0.03%)
Oct 07, 2021 4155 4245 4085 4216 1,129 +61.30(+1.48%)
Oct 06, 2021 4102 4169 4044 4155 1,026 +57.01(+1.39%)
Oct 05, 2021 4074 4104 4017 4098 429 +16.38(+0.40%)
Oct 04, 2021 4084 4085 3978 4082 689 -2.08(-0.05%)
Oct 01, 2021 4107 4109 4005 4084 448 -16.30(-0.40%)
Sep 30, 2021 4138 4144 4042 4100 455 -30.00(-0.73%)
Sep 29, 2021 4000 4139 3972 4130 378 +139.98(+3.51%)
Sep 28, 2021 4086 4104 3942 3990 781 -95.21(-2.33%)
Sep 27, 2021 4093 4169 4027 4085 587 +15.01(+0.37%)
Sep 24, 2021 4052 4090 4003 4070 788 +40.00(+0.99%)
Sep 23, 2021 4029 4120 3981 4030 706 +21.46(+0.54%)
Sep 22, 2021 4023 4098 3969 4009 648 -2.21(-0.06%)
Sep 21, 2021 3999 4020 3925 4011 535 +11.99(+0.30%)
Sep 20, 2021 4006 4068 3911 3999 485 -80.02(-1.96%)
Sep 17, 2021 3943 4097 3887 4079 1,737 +103.93(+2.61%)
Sep 16, 2021 3973 4000 3919 3975 748 -6.65(-0.17%)
Sep 15, 2021 4015 4025 3932 3982 551 -31.72(-0.79%)
Sep 14, 2021 4049 4049 4049 4013 444 -25.96(-0.64%)
Sep 13, 2021 4056 4069 3960 4039 593 +47.80(+1.20%)
Sep 10, 2021 4068 4076 3978 3992 937 -60.97(-1.50%)
Sep 09, 2021 4128 4128 4053 4053 342 -76.01(-1.84%)
Sep 08, 2021 4142 4167 4065 4129 1,114 +2.14(+0.05%)
Sep 07, 2021 4194 4194 4064 4126 815 -37.10(-0.89%)
Sep 03, 2021 4183 4192 4095 4164 712 +19.85(+0.48%)
Sep 02, 2021 4237 4237 4144 4144 981 -56.32(-1.34%)
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.