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 31, 2014 1310 1334 1302 1314 0 -22.58(-1.69%)
Jan 30, 2014 1340 1344 1322 1337 0 +9.38(+0.71%)
Jan 29, 2014 1334 1343 1315 1327 0 -14.93(-1.11%)
Jan 28, 2014 1346 1350 1320 1342 0 +0.43(+0.03%)
Jan 27, 2014 1381 1383 1342 1342 0 -37.38(-2.71%)
Jan 24, 2014 1390 1397 1373 1379 0 -23.93(-1.71%)
Jan 23, 2014 1385 1406 1384 1403 0 +16.22(+1.17%)
Jan 22, 2014 1391 1404 1381 1387 0 -5.81(-0.42%)
Jan 21, 2014 1396 1402 1385 1393 0 +7.53(+0.54%)
Jan 17, 2014 1385 1385 1385 0 -6.67(-0.48%)
Jan 16, 2014 1388 1395 1377 1392 0 +4.39(+0.32%)
Jan 15, 2014 1363 1393 1355 1387 0 +24.44(+1.79%)
Jan 14, 2014 1365 1387 1357 1363 0 -0.61(-0.04%)
Jan 13, 2014 1369 1385 1353 1364 0 -6.32(-0.46%)
Jan 10, 2014 1376 1386 1360 1370 0 +0.73(+0.05%)
Jan 09, 2014 1381 1389 1360 1369 0 -14.33(-1.04%)
Jan 08, 2014 1382 1397 1357 1384 0 +4.44(+0.32%)
Jan 07, 2014 1377 1399 1360 1379 0 +9.09(+0.66%)
Jan 06, 2014 1401 1404 1369 1370 0 -17.13(-1.23%)
Jan 03, 2014 1379 1391 1373 1387 0 +12.35(+0.90%)
Jan 02, 2014 1422 1422 1369 1375 0 -49.09(-3.45%)
Dec 31, 2013 1424 1424 1424 0 +3.79(+0.27%)
Dec 30, 2013 1408 1421 1399 1420 0 +12.99(+0.92%)
Dec 27, 2013 1421 1423 1400 1407 0 -8.73(-0.62%)
Dec 26, 2013 1424 1431 1400 1416 0 -0.73(-0.05%)
Dec 24, 2013 1417 1417 1417 0 -2.66(-0.19%)
Dec 23, 2013 1391 1422 1387 1419 0 +35.91(+2.60%)
Dec 20, 2013 1378 1396 1369 1383 0 +9.00(+0.65%)
Dec 19, 2013 1387 1394 1370 1374 0 -13.64(-0.98%)
Dec 18, 2013 1358 1394 1351 1388 0 +29.26(+2.15%)
Dec 17, 2013 1362 1366 1342 1359 0 -4.18(-0.31%)
Dec 16, 2013 1356 1380 1343 1363 0 +19.24(+1.43%)
Dec 13, 2013 1324 1352 1311 1344 0 +24.86(+1.89%)
Dec 12, 2013 1333 1334 1316 1319 0 -10.97(-0.82%)
Dec 11, 2013 1353 1354 1321 1330 0 -18.88(-1.40%)
Dec 10, 2013 1348 1358 1334 1349 0 -2.76(-0.20%)
Dec 09, 2013 1389 1400 1345 1351 0 -34.42(-2.48%)
Dec 06, 2013 1357 1392 1352 1386 0 +45.01(+3.36%)
Dec 05, 2013 1352 1353 1331 1341 0 -15.19(-1.12%)
Dec 04, 2013 1340 1367 1338 1356 0 +13.04(+0.97%)
Dec 03, 2013 1352 1359 1336 1343 0 -15.10(-1.11%)
Dec 02, 2013 1379 1385 1341 1358 0 -16.61(-1.21%)
Nov 29, 2013 1375 1394 1368 1375 0 +13.17(+0.97%)
Nov 27, 2013 1361 1361 1361 0 +21.08(+1.57%)
Nov 26, 2013 1337 1355 1333 1340 0 -3.40(-0.25%)
Nov 25, 2013 1352 1359 1335 1344 0 -4.47(-0.33%)
Nov 22, 2013 1346 1365 1335 1348 0 +3.99(+0.30%)
Nov 21, 2013 1349 1362 1321 1344 0 +2.28(+0.17%)
Nov 20, 2013 1348 1364 1337 1342 0 -4.17(-0.31%)
Nov 19, 2013 1336 1364 1321 1346 0 +9.73(+0.73%)
Nov 18, 2013 1346 1348 1324 1336 0 -8.52(-0.63%)
Nov 15, 2013 1343 1361 1319 1345 0 -1.03(-0.08%)
Nov 14, 2013 1363 1372 1341 1346 0 +1.55(+0.12%)
Nov 12, 2013 1332 1351 1321 1344 0 +13.41(+1.01%)
Nov 11, 2013 1339 1349 1325 1331 0 -9.11(-0.68%)
Nov 08, 2013 1339 1347 1326 1340 0 +3.43(+0.26%)
Nov 07, 2013 1412 1421 1329 1337 0 -76.59(-5.42%)
Nov 06, 2013 1420 1437 1399 1413 0 +19.11(+1.37%)
Nov 05, 2013 1373 1407 1366 1394 0 +18.34(+1.33%)
Nov 04, 2013 1376 1382 1364 1376 0 +7.16(+0.52%)
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.