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

Tobacco Products, Other Sector (CIX: MSECTOR351 )

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 (%)
Jan 30, 2009 889.88 907.93 826.72 852.07 0 -38.14(-4.28%)
Jan 29, 2009 919.45 926.15 871.33 890.21 0 -37.36(-4.03%)
Jan 28, 2009 907.51 936.77 899.22 927.56 0 +28.49(+3.17%)
Jan 27, 2009 894.32 919.45 891.54 899.07 0 +4.32(+0.48%)
Jan 26, 2009 891.83 919.79 876.93 894.75 0 -0.45(-0.05%)
Jan 23, 2009 870.36 913.31 862.09 895.20 0 +4.30(+0.48%)
Jan 22, 2009 865.45 898.08 852.84 890.90 0 +10.44(+1.19%)
Jan 21, 2009 867.38 887.13 846.14 880.46 0 +20.48(+2.38%)
Jan 20, 2009 884.81 891.20 855.36 859.98 0 -30.68(-3.44%)
Jan 19, 2009 900.09 900.09 861.02 890.66 0 +0.00(+0.00%)
Jan 16, 2009 900.09 900.09 861.02 890.66 0 +0.96(+0.11%)
Jan 15, 2009 871.41 898.96 840.37 889.70 0 +14.87(+1.70%)
Jan 14, 2009 865.50 893.95 850.42 874.83 0 -8.28(-0.94%)
Jan 13, 2009 868.09 897.63 861.90 883.10 0 +11.80(+1.35%)
Jan 12, 2009 888.04 905.85 864.46 871.30 0 -17.62(-1.98%)
Jan 09, 2009 909.40 910.23 881.18 888.92 0 -18.77(-2.07%)
Jan 08, 2009 903.50 925.56 887.00 907.69 0 +0.13(+0.01%)
Jan 07, 2009 918.80 929.70 877.09 907.56 0 -20.85(-2.25%)
Jan 06, 2009 934.90 949.38 913.51 928.41 0 +2.06(+0.22%)
Jan 05, 2009 900.74 931.03 882.53 926.35 0 +25.77(+2.86%)
Jan 02, 2009 884.85 918.66 862.92 900.58 0 +18.99(+2.15%)
Jan 01, 2009 882.64 904.93 843.70 881.59 0 +0.00(+0.00%)
Dec 31, 2008 882.64 904.93 843.70 881.59 0 +2.37(+0.27%)
Dec 30, 2008 887.98 902.29 855.61 879.22 0 -2.89(-0.33%)
Dec 29, 2008 916.67 921.64 850.09 882.11 0 -39.69(-4.31%)
Dec 26, 2008 915.63 933.68 897.31 921.80 0 +13.60(+1.50%)
Dec 25, 2008 908.29 933.25 895.90 908.21 0 +0.00(+0.00%)
Dec 24, 2008 908.29 933.25 895.90 908.21 0 -2.22(-0.24%)
Dec 23, 2008 930.78 950.83 892.16 910.43 0 -10.98(-1.19%)
Dec 22, 2008 925.43 935.90 883.91 921.41 0 -12.18(-1.30%)
Dec 19, 2008 946.49 975.48 926.96 933.58 0 +13.38(+1.45%)
Dec 18, 2008 914.94 945.28 896.28 920.21 0 +17.04(+1.89%)
Dec 17, 2008 900.47 924.96 884.71 903.17 0 -5.92(-0.65%)
Dec 16, 2008 896.60 919.96 851.92 909.09 0 +29.10(+3.31%)
Dec 15, 2008 887.92 913.85 838.49 879.99 0 -9.29(-1.04%)
Dec 12, 2008 864.73 915.35 841.53 889.28 0 +1.93(+0.22%)
Dec 11, 2008 904.90 936.40 883.29 887.36 0 -32.18(-3.50%)
Dec 10, 2008 884.84 929.36 878.64 919.53 0 +39.47(+4.49%)
Dec 09, 2008 883.48 939.82 868.17 880.06 0 -13.99(-1.57%)
Dec 08, 2008 900.54 920.38 865.80 894.05 0 +20.05(+2.29%)
Dec 05, 2008 839.20 889.35 814.14 874.00 0 +23.83(+2.80%)
Dec 04, 2008 856.45 894.45 823.71 850.17 0 -20.33(-2.33%)
Dec 03, 2008 860.27 892.18 838.93 870.50 0 +6.57(+0.76%)
Dec 02, 2008 847.13 883.06 829.72 863.93 0 +34.51(+4.16%)
Dec 01, 2008 922.35 928.97 826.51 829.42 0 -110.28(-11.74%)
Nov 28, 2008 933.64 951.88 903.68 939.70 0 -7.88(-0.83%)
Nov 27, 2008 910.13 952.55 902.86 947.59 0 +0.00(+0.00%)
Nov 26, 2008 910.13 952.55 902.86 947.59 0 +20.82(+2.25%)
Nov 25, 2008 901.79 930.34 884.97 926.76 0 +33.99(+3.81%)
Nov 24, 2008 915.58 921.56 865.37 892.77 0 -20.99(-2.30%)
Nov 21, 2008 889.43 915.63 826.33 913.76 0 +45.29(+5.22%)
Nov 20, 2008 904.36 959.43 866.33 868.47 0 -51.52(-5.60%)
Nov 19, 2008 989.19 1023 916.04 919.99 0 -79.64(-7.97%)
Nov 18, 2008 1038 1050 957.46 999.63 0 -37.68(-3.63%)
Nov 17, 2008 1035 1077 1004 1037 0 -4.59(-0.44%)
Nov 14, 2008 1055 1104 1033 1042 0 -58.49(-5.32%)
Nov 13, 2008 1001 1102 977.67 1100 0 +117.09(+11.91%)
Nov 12, 2008 1009 1020 973.77 983.30 0 -39.50(-3.86%)
Nov 11, 2008 1031 1059 998.23 1023 0 -22.40(-2.14%)
Nov 10, 2008 1087 1087 1019 1045 0 -32.00(-2.97%)
Nov 07, 2008 1109 1117 1053 1077 0 -28.63(-2.59%)
Nov 06, 2008 1072 1142 1064 1106 0 +38.77(+3.63%)
Nov 05, 2008 1086 1108 1053 1067 0 -28.76(-2.62%)
Nov 04, 2008 1138 1149 1080 1096 0 -15.17(-1.37%)
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.