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 (%)
Oct 31, 2012 1275 1331 1264 1317 0 -8.20(-0.62%)
Oct 26, 2012 1325 1325 1325 0 -0.93(-0.07%)
Oct 25, 2012 1319 1333 1308 1326 0 +19.28(+1.48%)
Oct 24, 2012 1322 1323 1294 1307 0 -12.00(-0.91%)
Oct 23, 2012 1315 1326 1292 1319 0 -2.38(-0.18%)
Oct 19, 2012 1346 1352 1304 1321 0 -31.31(-2.32%)
Oct 18, 2012 1379 1383 1346 1352 0 -29.78(-2.15%)
Oct 17, 2012 1380 1394 1362 1382 0 +5.23(+0.38%)
Oct 16, 2012 1375 1382 1354 1377 0 +8.96(+0.65%)
Oct 15, 2012 1350 1375 1346 1368 0 +17.50(+1.30%)
Oct 12, 2012 1361 1364 1339 1351 0 -7.07(-0.52%)
Oct 11, 2012 1368 1370 1347 1358 0 -1.62(-0.12%)
Oct 10, 2012 1360 1374 1347 1359 0 +2.43(+0.18%)
Oct 09, 2012 1381 1384 1353 1357 0 -24.35(-1.76%)
Oct 08, 2012 1379 1394 1370 1381 0 -1.26(-0.09%)
Oct 06, 2012 1402 1414 1379 1382 0 +0.00(+0.00%)
Oct 05, 2012 1402 1414 1379 1382 0 -12.52(-0.90%)
Oct 04, 2012 1384 1399 1375 1395 0 +2.90(+0.21%)
Oct 03, 2012 1390 1409 1363 1392 0 +2.77(+0.20%)
Oct 02, 2012 1390 1395 1376 1389 0 +6.22(+0.45%)
Oct 01, 2012 1359 1387 1358 1383 0 +21.37(+1.57%)
Sep 28, 2012 1366 1371 1357 1362 0 -9.55(-0.70%)
Sep 27, 2012 1368 1376 1351 1371 0 +6.42(+0.47%)
Sep 26, 2012 1351 1378 1333 1365 0 +12.11(+0.90%)
Sep 25, 2012 1364 1373 1346 1353 0 -8.64(-0.63%)
Sep 24, 2012 1357 1370 1347 1361 0 +4.36(+0.32%)
Sep 21, 2012 1367 1387 1354 1357 0 +5.94(+0.44%)
Sep 20, 2012 1330 1356 1321 1351 0 +19.84(+1.49%)
Sep 19, 2012 1332 1340 1322 1331 0 -0.42(-0.03%)
Sep 18, 2012 1319 1333 1316 1332 0 +12.85(+0.97%)
Sep 17, 2012 1309 1328 1301 1319 0 +9.07(+0.69%)
Sep 14, 2012 1315 1325 1288 1310 0 +2.89(+0.22%)
Sep 13, 2012 1288 1323 1282 1307 0 +20.45(+1.59%)
Sep 12, 2012 1293 1299 1273 1286 0 +0.75(+0.06%)
Sep 11, 2012 1283 1298 1270 1286 0 +5.84(+0.46%)
Sep 10, 2012 1281 1288 1271 1280 0 +0.75(+0.06%)
Sep 07, 2012 1305 1308 1269 1279 0 -18.96(-1.46%)
Sep 06, 2012 1292 1310 1283 1298 0 +12.96(+1.01%)
Sep 05, 2012 1284 1290 1272 1285 0 +7.56(+0.59%)
Sep 04, 2012 1264 1285 1255 1277 0 +17.89(+1.42%)
Aug 31, 2012 1260 1260 1260 0 -0.33(-0.03%)
Aug 30, 2012 1278 1281 1259 1260 0 -23.05(-1.80%)
Aug 29, 2012 1283 1298 1275 1283 0 +15.66(+1.24%)
Aug 27, 2012 1272 1279 1263 1267 0 -1.36(-0.11%)
Aug 24, 2012 1266 1275 1257 1269 0 +1.73(+0.14%)
Aug 23, 2012 1257 1277 1251 1267 0 +13.29(+1.06%)
Aug 22, 2012 1285 1288 1242 1254 0 -31.32(-2.44%)
Aug 21, 2012 1285 1305 1278 1285 0 +8.52(+0.67%)
Aug 20, 2012 1287 1288 1269 1276 0 -8.42(-0.66%)
Aug 17, 2012 1257 1288 1252 1285 0 +26.29(+2.09%)
Aug 16, 2012 1242 1260 1231 1259 0 +17.84(+1.44%)
Aug 15, 2012 1230 1244 1227 1241 0 +7.98(+0.65%)
Aug 14, 2012 1243 1250 1223 1233 0 -2.76(-0.22%)
Aug 13, 2012 1257 1264 1225 1235 0 -15.69(-1.25%)
Aug 11, 2012 1241 1254 1237 1251 0 +0.00(+0.00%)
Aug 10, 2012 1241 1254 1237 1251 0 +8.72(+0.70%)
Aug 09, 2012 1233 1250 1219 1242 0 +12.95(+1.05%)
Aug 08, 2012 1223 1250 1208 1229 0 +5.41(+0.44%)
Aug 07, 2012 1229 1237 1218 1224 0 +0.82(+0.07%)
Aug 06, 2012 1236 1255 1221 1223 0 -13.10(-1.06%)
Aug 03, 2012 1216 1248 1195 1236 0 +36.87(+3.07%)
Aug 02, 2012 1222 1234 1197 1199 0 -23.90(-1.95%)
Aug 01, 2012 1254 1262 1223 1223 0 -24.41(-1.96%)
Jul 31, 2012 1244 1263 1239 1248 0 +0.82(+0.07%)
Jul 30, 2012 1239 1252 1237 1247 0 +8.42(+0.68%)
Jul 27, 2012 1207 1247 1205 1239 0 +30.67(+2.54%)
Jul 26, 2012 1216 1226 1203 1208 0 +3.61(+0.30%)
Jul 25, 2012 1231 1232 1197 1204 0 -24.42(-1.99%)
Jul 24, 2012 1260 1260 1220 1229 0 -25.90(-2.06%)
Jul 23, 2012 1277 1278 1252 1255 0 -34.49(-2.68%)
Jul 20, 2012 1280 1294 1276 1289 0 +5.62(+0.44%)
Jul 19, 2012 1287 1302 1271 1283 0 -2.96(-0.23%)
Jul 18, 2012 1285 1290 1281 1286 0 +1.99(+0.15%)
Jul 17, 2012 1293 1296 1275 1284 0 -5.01(-0.39%)
Jul 16, 2012 1297 1303 1289 1289 0 -8.75(-0.67%)
Jul 14, 2012 1289 1304 1282 1298 0 +0.00(+0.00%)
Jul 13, 2012 1289 1304 1282 1298 0 +12.62(+0.98%)
Jul 12, 2012 1287 1295 1271 1286 0 -5.35(-0.41%)
Jul 11, 2012 1293 1298 1286 1291 0 +0.76(+0.06%)
Jul 10, 2012 1301 1305 1281 1290 0 -6.62(-0.51%)
Jul 09, 2012 1298 1305 1291 1297 0 +1.61(+0.12%)
Jul 06, 2012 1295 1304 1294 1295 0 -6.91(-0.53%)
Jul 05, 2012 1298 1309 1294 1302 0 -9.61(-0.73%)
Jul 03, 2012 1312 1312 1312 0 +8.48(+0.65%)
Jul 02, 2012 1283 1312 1278 1303 0 +22.63(+1.77%)
Jun 30, 2012 1289 1293 1277 1281 0 +0.00(+0.00%)
Jun 29, 2012 1289 1293 1277 1281 0 +2.49(+0.19%)
Jun 28, 2012 1259 1279 1247 1278 0 +13.39(+1.06%)
Jun 27, 2012 1254 1269 1248 1265 0 +11.51(+0.92%)
Jun 26, 2012 1264 1269 1246 1253 0 -12.10(-0.96%)
Jun 25, 2012 1263 1276 1255 1265 0 -9.02(-0.71%)
Jun 22, 2012 1272 1276 1263 1274 0 +7.79(+0.62%)
Jun 21, 2012 1275 1281 1257 1267 0 -6.66(-0.52%)
Jun 20, 2012 1286 1293 1271 1273 0 -12.04(-0.94%)
Jun 19, 2012 1255 1292 1251 1285 0 +33.37(+2.67%)
Jun 18, 2012 1244 1258 1240 1252 0 +5.88(+0.47%)
Jun 15, 2012 1254 1265 1242 1246 0 -10.53(-0.84%)
Jun 14, 2012 1232 1265 1229 1257 0 +29.56(+2.41%)
Jun 13, 2012 1218 1249 1218 1227 0 +12.91(+1.06%)
Jun 12, 2012 1218 1232 1200 1214 0 -1.17(-0.10%)
Jun 11, 2012 1227 1253 1208 1215 0 -0.77(-0.06%)
Jun 08, 2012 1200 1227 1194 1216 0 +14.78(+1.23%)
Jun 07, 2012 1221 1232 1193 1201 0 -11.03(-0.91%)
Jun 06, 2012 1194 1215 1192 1212 0 +24.25(+2.04%)
Jun 05, 2012 1166 1195 1158 1188 0 +16.76(+1.43%)
Jun 04, 2012 1170 1175 1160 1171 0 +5.03(+0.43%)
Jun 02, 2012 1203 1204 1164 1166 0 +0.00(+0.00%)
Jun 01, 2012 1203 1204 1164 1166 0 -41.53(-3.44%)
May 31, 2012 1203 1215 1194 1208 0 +5.23(+0.43%)
May 30, 2012 1215 1220 1201 1202 0 -19.80(-1.62%)
May 29, 2012 1225 1227 1203 1222 0 +3.90(+0.32%)
May 25, 2012 1218 1218 1218 0 -7.68(-0.63%)
May 24, 2012 1209 1238 1197 1226 0 +16.50(+1.36%)
May 23, 2012 1211 1216 1179 1210 0 -0.98(-0.08%)
May 22, 2012 1220 1226 1200 1211 0 -9.21(-0.76%)
May 21, 2012 1219 1222 1212 1220 0 +2.70(+0.22%)
May 18, 2012 1220 1228 1209 1217 0 -5.73(-0.47%)
May 17, 2012 1233 1239 1213 1223 0 -7.71(-0.63%)
May 16, 2012 1232 1244 1219 1230 0 +0.70(+0.06%)
May 15, 2012 1245 1247 1220 1230 0 -7.56(-0.61%)
May 14, 2012 1234 1242 1221 1237 0 -4.32(-0.35%)
May 11, 2012 1251 1255 1236 1242 0 -15.38(-1.22%)
May 10, 2012 1253 1266 1240 1257 0 +12.06(+0.97%)
May 09, 2012 1242 1256 1240 1245 0 -6.27(-0.50%)
May 08, 2012 1233 1255 1230 1251 0 +11.39(+0.92%)
May 07, 2012 1220 1244 1210 1240 0 +16.74(+1.37%)
May 04, 2012 1243 1249 1214 1223 0 -25.83(-2.07%)
May 03, 2012 1266 1272 1239 1249 0 -16.59(-1.31%)
May 02, 2012 1271 1286 1261 1266 0 -4.32(-0.34%)
May 01, 2012 1277 1290 1265 1270 0 -6.37(-0.50%)
Apr 30, 2012 1298 1298 1269 1276 0 -22.53(-1.73%)
Apr 27, 2012 1286 1301 1272 1299 0 +16.76(+1.31%)
Apr 26, 2012 1269 1288 1255 1282 0 +12.19(+0.96%)
Apr 25, 2012 1263 1274 1254 1270 0 +18.26(+1.46%)
Apr 24, 2012 1246 1263 1238 1252 0 +2.77(+0.22%)
Apr 23, 2012 1257 1262 1235 1249 0 -21.66(-1.70%)
Apr 20, 2012 1273 1296 1267 1270 0 +9.34(+0.74%)
Apr 19, 2012 1266 1274 1242 1261 0 -0.54(-0.04%)
Apr 18, 2012 1254 1268 1244 1262 0 +2.64(+0.21%)
Apr 17, 2012 1248 1267 1242 1259 0 +18.42(+1.48%)
Apr 16, 2012 1246 1250 1228 1241 0 +2.86(+0.23%)
Apr 13, 2012 1248 1256 1231 1238 0 -16.53(-1.32%)
Apr 12, 2012 1253 1264 1232 1254 0 +1.78(+0.14%)
Apr 11, 2012 1248 1255 1239 1252 0 +13.02(+1.05%)
Apr 10, 2012 1248 1255 1228 1239 0 -7.51(-0.60%)
Apr 09, 2012 1249 1260 1235 1247 0 -21.60(-1.70%)
Apr 05, 2012 1280 1283 1260 1269 0 -15.93(-1.24%)
Apr 04, 2012 1301 1312 1283 1285 0 -34.08(-2.58%)
Apr 03, 2012 1335 1338 1312 1319 0 -20.75(-1.55%)
Apr 02, 2012 1315 1349 1312 1339 0 +27.81(+2.12%)
Mar 30, 2012 1326 1329 1308 1312 0 -3.34(-0.25%)
Mar 29, 2012 1308 1322 1293 1315 0 -1.84(-0.14%)
Mar 28, 2012 1321 1327 1309 1317 0 -2.38(-0.18%)
Mar 27, 2012 1326 1335 1311 1319 0 -5.07(-0.38%)
Mar 26, 2012 1311 1334 1307 1324 0 +21.50(+1.65%)
Mar 23, 2012 1280 1303 1265 1303 0 +23.44(+1.83%)
Mar 22, 2012 1281 1286 1267 1279 0 -11.07(-0.86%)
Mar 21, 2012 1308 1308 1285 1290 0 -12.31(-0.95%)
Mar 20, 2012 1298 1311 1293 1303 0 -5.36(-0.41%)
Mar 19, 2012 1307 1321 1298 1308 0 +0.10(+0.01%)
Mar 16, 2012 1297 1313 1276 1308 0 +15.08(+1.17%)
Mar 15, 2012 1289 1298 1271 1293 0 +3.89(+0.30%)
Mar 14, 2012 1314 1316 1282 1289 0 -26.13(-1.99%)
Mar 13, 2012 1295 1317 1279 1315 0 +28.95(+2.25%)
Mar 12, 2012 1286 1305 1275 1286 0 +1.31(+0.10%)
Mar 09, 2012 1278 1298 1269 1285 0 +8.48(+0.66%)
Mar 08, 2012 1267 1280 1246 1276 0 +16.04(+1.27%)
Mar 07, 2012 1258 1264 1238 1260 0 +3.29(+0.26%)
Mar 06, 2012 1250 1268 1244 1257 0 -5.63(-0.45%)
Mar 05, 2012 1243 1267 1237 1263 0 +15.40(+1.23%)
Mar 02, 2012 1281 1284 1241 1247 0 -31.82(-2.49%)
Mar 01, 2012 1297 1312 1275 1279 0 -11.79(-0.91%)
Feb 29, 2012 1325 1341 1290 1291 0 -27.09(-2.06%)
Feb 28, 2012 1336 1341 1308 1318 0 -13.40(-1.01%)
Feb 27, 2012 1298 1344 1285 1331 0 +27.06(+2.07%)
Feb 24, 2012 1312 1313 1296 1304 0 -9.88(-0.75%)
Feb 23, 2012 1282 1317 1272 1314 0 +35.05(+2.74%)
Feb 22, 2012 1289 1294 1264 1279 0 -10.15(-0.79%)
Feb 21, 2012 1283 1303 1272 1289 0 +11.61(+0.91%)
Feb 17, 2012 1278 1278 1278 0 -7.34(-0.57%)
Feb 16, 2012 1262 1296 1262 1285 0 +25.65(+2.04%)
Feb 15, 2012 1273 1277 1253 1259 0 -5.89(-0.47%)
Feb 14, 2012 1278 1283 1252 1265 0 -17.00(-1.33%)
Feb 13, 2012 1283 1296 1255 1282 0 +10.87(+0.86%)
Feb 10, 2012 1298 1310 1260 1271 0 -37.06(-2.83%)
Feb 09, 2012 1310 1321 1280 1308 0 +5.23(+0.40%)
Feb 08, 2012 1254 1313 1251 1303 0 +55.97(+4.49%)
Feb 07, 2012 1269 1278 1238 1247 0 -18.41(-1.45%)
Feb 06, 2012 1266 1275 1256 1266 0 -6.42(-0.50%)
Feb 03, 2012 1286 1290 1263 1272 0 +7.83(+0.62%)
Feb 02, 2012 1254 1275 1248 1264 0 +7.45(+0.59%)
Feb 01, 2012 1213 1262 1210 1257 0 +52.15(+4.33%)
Jan 31, 2012 1239 1239 1191 1205 0 -26.18(-2.13%)
Jan 30, 2012 1233 1237 1220 1231 0 -10.95(-0.88%)
Jan 27, 2012 1244 1249 1231 1242 0 -7.45(-0.60%)
Jan 26, 2012 1257 1269 1244 1249 0 -5.46(-0.44%)
Jan 25, 2012 1220 1260 1217 1255 0 +35.53(+2.91%)
Jan 24, 2012 1215 1224 1197 1219 0 +2.45(+0.20%)
Jan 23, 2012 1222 1229 1201 1217 0 -1.73(-0.14%)
Jan 20, 2012 1214 1223 1204 1218 0 +4.90(+0.40%)
Jan 19, 2012 1237 1239 1207 1213 0 -18.21(-1.48%)
Jan 18, 2012 1237 1239 1220 1232 0 -2.43(-0.20%)
Jan 17, 2012 1236 1248 1222 1234 0 +2.61(+0.21%)
Jan 13, 2012 1231 1231 1231 0 -11.67(-0.94%)
Jan 12, 2012 1228 1264 1226 1243 0 +14.35(+1.17%)
Jan 11, 2012 1242 1251 1221 1229 0 -16.13(-1.30%)
Jan 10, 2012 1253 1264 1241 1245 0 +4.63(+0.37%)
Jan 09, 2012 1245 1260 1230 1240 0 +2.88(+0.23%)
Jan 06, 2012 1233 1251 1214 1237 0 +12.46(+1.02%)
Jan 05, 2012 1221 1234 1192 1225 0 -11.46(-0.93%)
Jan 04, 2012 1225 1247 1217 1236 0 +23.98(+1.98%)
Dec 30, 2011 1229 1229 1202 1212 0 -18.59(-1.51%)
Dec 29, 2011 1217 1234 1210 1231 0 +23.44(+1.94%)
Dec 28, 2011 1244 1245 1205 1208 0 -36.02(-2.90%)
Dec 27, 2011 1232 1249 1222 1244 0 +10.09(+0.82%)
Dec 23, 2011 1234 1234 1234 0 -5.14(-0.41%)
Dec 21, 2011 1225 1247 1213 1239 0 +8.67(+0.70%)
Dec 20, 2011 1205 1233 1197 1230 0 +46.86(+3.96%)
Dec 19, 2011 1191 1223 1178 1183 0 -7.62(-0.64%)
Dec 16, 2011 1176 1208 1157 1191 0 +24.28(+2.08%)
Dec 15, 2011 1154 1182 1146 1166 0 +19.62(+1.71%)
Dec 14, 2011 1152 1166 1139 1147 0 -9.96(-0.86%)
Dec 13, 2011 1189 1199 1150 1157 0 -23.49(-1.99%)
Dec 12, 2011 1192 1199 1163 1180 0 -21.02(-1.75%)
Dec 09, 2011 1161 1207 1155 1201 0 +44.25(+3.82%)
Dec 08, 2011 1167 1180 1146 1157 0 -19.05(-1.62%)
Dec 07, 2011 1152 1185 1147 1176 0 +17.54(+1.51%)
Dec 06, 2011 1164 1179 1146 1159 0 -7.12(-0.61%)
Dec 05, 2011 1152 1175 1145 1166 0 +27.30(+2.40%)
Dec 02, 2011 1189 1206 1117 1138 0 -64.81(-5.39%)
Dec 01, 2011 1251 1259 1201 1203 0 -46.37(-3.71%)
Nov 30, 2011 1252 1256 1227 1250 0 +31.27(+2.57%)
Nov 29, 2011 1210 1227 1194 1218 0 +11.31(+0.94%)
Nov 28, 2011 1192 1213 1170 1207 0 +44.86(+3.86%)
Nov 25, 2011 1167 1190 1158 1162 0 -8.25(-0.70%)
Nov 23, 2011 1170 1170 1170 0 -17.55(-1.48%)
Nov 22, 2011 1199 1204 1179 1188 0 -9.13(-0.76%)
Nov 21, 2011 1192 1224 1166 1197 0 -9.24(-0.77%)
Nov 18, 2011 1222 1235 1200 1206 0 -11.50(-0.94%)
Nov 17, 2011 1222 1240 1204 1218 0 -0.82(-0.07%)
Nov 16, 2011 1205 1245 1201 1219 0 +5.30(+0.44%)
Nov 15, 2011 1186 1217 1180 1213 0 +22.07(+1.85%)
Nov 14, 2011 1178 1196 1152 1191 0 +10.35(+0.88%)
Nov 11, 2011 1186 1193 1174 1181 0 +4.65(+0.40%)
Nov 10, 2011 1152 1186 1140 1176 0 +49.18(+4.36%)
Nov 09, 2011 1130 1158 1105 1127 0 -22.48(-1.96%)
Nov 08, 2011 1148 1165 1121 1150 0 +9.53(+0.84%)
Nov 07, 2011 1146 1156 1101 1140 0 +0.43(+0.04%)
Nov 04, 2011 1137 1157 1111 1140 0 -15.17(-1.31%)
Nov 03, 2011 1123 1159 1114 1155 0 +44.92(+4.05%)
Nov 02, 2011 1098 1124 1090 1110 0 +25.97(+2.40%)
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.