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

Beverages - Wineries & Distillers Sector (CIX: MSECTOR347 )

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 29, 2010 752.95 1323 1311 1313 0 -14.86(-1.12%)
Jan 28, 2010 1331 1331 1320 1328 0 -0.51(-0.04%)
Jan 27, 2010 760.16 1331 1322 1328 0 +2.31(+0.17%)
Jan 26, 2010 755.85 1330 1322 1326 0 -6.65(-0.50%)
Jan 25, 2010 764.85 1336 1329 1333 0 +1.95(+0.15%)
Jan 22, 2010 768.81 1340 1329 1331 0 -10.13(-0.76%)
Jan 21, 2010 1353 1356 1336 1341 0 -6.35(-0.47%)
Jan 20, 2010 777.06 1349 1340 1347 0 -7.11(-0.52%)
Jan 19, 2010 778.46 1355 1344 1354 0 +16.03(+1.20%)
Jan 15, 2010 1338 1338 1338 0 -4.53(-0.34%)
Jan 14, 2010 773.88 1346 1339 1343 0 +11.23(+0.84%)
Jan 13, 2010 1330 1334 1326 1332 0 +9.02(+0.68%)
Jan 12, 2010 750.88 1325 1317 1323 0 -3.97(-0.30%)
Jan 11, 2010 762.67 1331 1324 1327 0 +3.96(+0.30%)
Jan 08, 2010 757.51 1325 1319 1323 0 -1.67(-0.13%)
Jan 07, 2010 753.41 1325 1316 1324 0 +3.39(+0.26%)
Jan 06, 2010 1319 1324 1317 1321 0 +0.39(+0.03%)
Jan 05, 2010 1323 1326 1318 1320 0 -13.01(-0.98%)
Jan 04, 2010 1338 1340 1331 1333 0 +1.62(+0.12%)
Dec 31, 2009 1332 1332 1332 0 -3.00(-0.22%)
Dec 30, 2009 766.17 1335 1329 1335 0 +4.60(+0.35%)
Dec 29, 2009 767.14 1336 1329 1330 0 -1.89(-0.14%)
Dec 28, 2009 1331 1334 1327 1332 0 +1.48(+0.11%)
Dec 24, 2009 754.32 1332 1319 1331 0 +6.72(+0.51%)
Dec 23, 2009 752.11 1327 1317 1324 0 +2.54(+0.19%)
Dec 22, 2009 753.08 1323 1316 1321 0 +5.01(+0.38%)
Dec 21, 2009 749.76 1323 1315 1316 0 -0.83(-0.06%)
Dec 18, 2009 751.26 1320 1312 1317 0 +6.23(+0.48%)
Dec 17, 2009 743.20 1314 1307 1311 0 -14.58(-1.10%)
Dec 16, 2009 759.48 1329 1321 1326 0 +2.71(+0.20%)
Dec 15, 2009 749.64 1333 1317 1323 0 +0.91(+0.07%)
Dec 14, 2009 1322 1325 1320 1322 0 +0.19(+0.01%)
Dec 11, 2009 1322 1324 1304 1322 0 +19.98(+1.53%)
Dec 10, 2009 1302 1313 1298 1302 0 -0.33(-0.03%)
Dec 09, 2009 1309 1310 1296 1302 0 -8.57(-0.65%)
Dec 08, 2009 1316 1318 1308 1311 0 -20.76(-1.56%)
Dec 07, 2009 1331 1337 1318 1331 0 +12.96(+0.98%)
Dec 04, 2009 1321 1326 1315 1318 0 +9.16(+0.70%)
Dec 03, 2009 767.20 1320 1309 1309 0 -7.56(-0.57%)
Dec 02, 2009 1317 1323 1297 1317 0 +14.71(+1.13%)
Dec 01, 2009 1297 1307 1296 1302 0 +14.14(+1.10%)
Nov 30, 2009 748.07 1291 1280 1288 0 -4.14(-0.32%)
Nov 27, 2009 1264 1307 1262 1292 0 -25.01(-1.90%)
Nov 25, 2009 773.16 1323 1314 1317 0 +2.69(+0.20%)
Nov 24, 2009 1312 1319 1284 1314 0 +28.09(+2.18%)
Nov 23, 2009 766.28 1294 1285 1286 0 +9.22(+0.72%)
Nov 20, 2009 1270 1286 1269 1277 0 -10.04(-0.78%)
Nov 19, 2009 1290 1293 1279 1287 0 -10.11(-0.78%)
Nov 18, 2009 1308 1311 1293 1297 0 -10.11(-0.77%)
Nov 17, 2009 1303 1315 1300 1307 0 +4.00(+0.31%)
Nov 16, 2009 1290 1306 1279 1303 0 +26.54(+2.08%)
Nov 13, 2009 1267 1279 1264 1277 0 +12.45(+0.98%)
Nov 12, 2009 1268 1273 1251 1264 0 +4.67(+0.37%)
Nov 11, 2009 1264 1268 1257 1260 0 -9.87(-0.78%)
Nov 10, 2009 1272 1276 1259 1270 0 +17.30(+1.38%)
Nov 09, 2009 1252 1257 1244 1252 0 +13.66(+1.10%)
Nov 06, 2009 1237 1244 1235 1239 0 +1.70(+0.14%)
Nov 05, 2009 1211 1239 1199 1237 0 +43.30(+3.63%)
Nov 04, 2009 1199 1204 1192 1194 0 -5.47(-0.46%)
Nov 03, 2009 1189 1211 1188 1199 0 -13.64(-1.12%)
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.