Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ConAgra Foods (NY: CAG )

28.94 -0.14 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.027 7.304 7.027 7.304 3,813,623 +0.27(+3.87%)
Nov 26, 2008 7.032 7.067 6.705 7.032 11,875,386 -0.08(-1.11%)
Nov 25, 2008 7.547 7.621 7.037 7.111 15,176,022 -0.35(-4.65%)
Nov 24, 2008 7.270 7.542 7.180 7.458 11,458,404 +0.25(+3.51%)
Nov 21, 2008 6.982 7.220 6.824 7.205 12,061,381 +0.32(+4.60%)
Nov 20, 2008 7.398 7.418 6.863 6.888 12,279,034 -0.53(-7.14%)
Nov 19, 2008 7.720 7.829 7.408 7.418 9,215,416 -0.28(-3.67%)
Nov 18, 2008 7.557 7.745 7.478 7.700 11,584,938 +0.15(+1.97%)
Nov 17, 2008 7.478 7.710 7.408 7.552 11,030,390 +0.03(+0.46%)
Nov 14, 2008 7.735 7.790 7.512 7.517 0 -0.24(-3.13%)
Nov 13, 2008 7.760 7.809 7.428 7.760 15,004,306 +0.02(+0.32%)
Nov 12, 2008 7.968 7.973 7.720 7.735 8,083,297 -0.30(-3.70%)
Nov 11, 2008 8.156 8.225 7.953 8.032 8,585,239 -0.17(-2.11%)
Nov 10, 2008 8.374 8.374 8.151 8.205 10,752,285 -0.07(-0.84%)
Nov 07, 2008 8.319 8.394 8.176 8.275 8,507,582 -0.05(-0.59%)
Nov 06, 2008 8.641 8.661 8.295 8.324 8,885,493 -0.32(-3.67%)
Nov 05, 2008 8.824 8.889 8.621 8.641 5,054,899 -0.23(-2.62%)
Nov 04, 2008 8.879 8.988 8.775 8.874 6,925,921 +0.07(+0.79%)
Nov 03, 2008 8.597 8.834 8.597 8.805 5,981,953 +0.18(+2.07%)
Oct 31, 2008 8.443 8.820 8.443 8.626 13,782,723 +0.12(+1.40%)
Oct 30, 2008 8.671 8.755 8.374 8.508 11,408,862 -0.07(-0.87%)
Oct 29, 2008 8.572 8.790 8.498 8.582 9,352,479 +0.04(+0.51%)
Oct 28, 2008 8.249 8.553 7.984 8.538 11,871,925 +0.37(+4.57%)
Oct 27, 2008 8.141 8.342 8.087 8.165 9,508,347 -0.09(-1.07%)
Oct 24, 2008 8.342 8.553 8.160 8.254 10,103,467 -0.35(-4.11%)
Oct 23, 2008 8.671 8.715 8.308 8.607 14,762,137 -0.02(-0.23%)
Oct 22, 2008 8.691 8.789 8.470 8.627 12,890,151 -0.15(-1.73%)
Oct 21, 2008 8.838 8.897 8.745 8.779 12,121,285 -0.12(-1.32%)
Oct 20, 2008 9.059 9.059 8.637 8.897 16,171,873 -0.02(-0.28%)
Oct 17, 2008 8.745 9.083 8.592 8.921 14,984,821 +0.09(+1.00%)
Oct 16, 2008 8.867 9.049 8.700 8.833 21,744,614 -0.08(-0.88%)
Oct 15, 2008 8.970 9.137 8.754 8.911 18,833,790 -0.17(-1.89%)
Oct 14, 2008 9.118 9.152 8.911 9.083 24,746,480 +0.31(+3.58%)
Oct 13, 2008 8.838 8.961 8.646 8.769 10,737,186 +0.04(+0.51%)
Oct 10, 2008 8.661 9.005 8.435 8.725 22,080,706 -0.29(-3.21%)
Oct 09, 2008 9.383 9.673 8.833 9.015 22,013,200 -0.34(-3.62%)
Oct 08, 2008 9.407 9.564 9.319 9.353 14,093,959 -0.15(-1.60%)
Oct 07, 2008 9.653 9.658 9.402 9.506 15,887,613 -0.10(-1.07%)
Oct 06, 2008 9.564 9.720 9.432 9.609 16,831,888 -0.13(-1.36%)
Oct 03, 2008 9.658 9.844 9.658 9.741 0 -0.04(-0.40%)
Oct 02, 2008 9.677 9.859 9.623 9.781 12,013,203 +0.01(+0.10%)
Oct 01, 2008 9.466 9.825 9.466 9.771 13,696,658 +0.22(+2.26%)
Sep 30, 2008 9.584 9.673 9.491 9.555 14,731,150 +0.03(+0.36%)
Sep 29, 2008 9.623 9.736 9.461 9.520 13,417,550 -0.17(-1.72%)
Sep 26, 2008 9.427 9.731 9.427 9.687 0 +0.04(+0.41%)
Sep 25, 2008 9.673 9.785 9.550 9.648 11,543,408 +0.01(+0.10%)
Sep 24, 2008 9.648 9.712 9.501 9.638 7,326,335 +0.03(+0.31%)
Sep 23, 2008 9.643 9.795 9.599 9.609 7,948,673 -0.04(-0.41%)
Sep 22, 2008 9.604 9.839 9.604 9.648 9,862,330 -0.04(-0.41%)
Sep 19, 2008 9.697 9.928 9.481 9.687 0 +0.02(+0.20%)
Sep 18, 2008 9.525 9.781 9.432 9.668 19,945,014 +0.26(+2.71%)
Sep 17, 2008 9.540 9.604 9.329 9.412 17,552,520 -0.19(-1.94%)
Sep 16, 2008 9.579 9.771 9.442 9.599 15,807,862 -0.10(-1.06%)
Sep 15, 2008 9.722 9.839 9.668 9.702 14,524,438 -0.14(-1.40%)
Sep 12, 2008 9.736 9.908 9.702 9.839 9,927,001 +0.03(+0.30%)
Sep 11, 2008 9.697 9.825 9.599 9.810 10,666,555 +0.09(+0.91%)
Sep 10, 2008 9.697 9.766 9.633 9.722 8,767,306 +0.01(+0.10%)
Sep 09, 2008 9.776 9.810 9.697 9.712 11,236,550 -0.02(-0.25%)
Sep 08, 2008 9.697 9.810 9.638 9.736 8,881,142 +0.08(+0.86%)
Sep 05, 2008 9.535 9.702 9.535 9.653 0 +0.12(+1.24%)
Sep 04, 2008 9.673 9.673 9.501 9.535 19,869,498 -0.10(-1.07%)
Sep 03, 2008 9.589 9.903 9.550 9.638 34,689,428 -0.90(-8.53%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.