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 (%)
Oct 30, 2009 1226 1229 1210 1213 0 -4.83(-0.40%)
Oct 29, 2009 1182 1233 1181 1217 0 +11.30(+0.94%)
Oct 28, 2009 1212 1216 1202 1206 0 +4.98(+0.41%)
Oct 27, 2009 1211 1229 1199 1201 0 -17.99(-1.48%)
Oct 26, 2009 1223 1232 1212 1219 0 -0.81(-0.07%)
Oct 23, 2009 1232 1233 1216 1220 0 -19.63(-1.58%)
Oct 22, 2009 1239 1256 1228 1240 0 -11.49(-0.92%)
Oct 21, 2009 1247 1264 1237 1251 0 +0.38(+0.03%)
Oct 20, 2009 1254 1260 1247 1251 0 +8.24(+0.66%)
Oct 19, 2009 1239 1252 1229 1242 0 +18.74(+1.53%)
Oct 16, 2009 1233 1239 1218 1224 0 -5.69(-0.46%)
Oct 15, 2009 1231 1234 1209 1229 0 +25.28(+2.10%)
Oct 14, 2009 1202 1206 1181 1204 0 +7.94(+0.66%)
Oct 13, 2009 1197 1209 1191 1196 0 -1.81(-0.15%)
Oct 12, 2009 1200 1202 1195 1198 0 +18.25(+1.55%)
Oct 09, 2009 1176 1185 1174 1180 0 -4.73(-0.40%)
Oct 08, 2009 1170 1187 1136 1184 0 +22.18(+1.91%)
Oct 07, 2009 1163 1176 1128 1162 0 +12.00(+1.04%)
Oct 06, 2009 1161 1179 1128 1150 0 +19.02(+1.68%)
Oct 05, 2009 1153 1168 1118 1131 0 +4.85(+0.43%)
Oct 02, 2009 1150 1171 1117 1126 0 -16.70(-1.46%)
Oct 01, 2009 1166 1179 1138 1143 0 -23.23(-1.99%)
Sep 30, 2009 1167 1179 1139 1166 0 +2.72(+0.23%)
Sep 29, 2009 1165 1168 1158 1164 0 -2.14(-0.18%)
Sep 28, 2009 1150 1168 1148 1166 0 +8.98(+0.78%)
Sep 25, 2009 1162 1165 1154 1157 0 -6.26(-0.54%)
Sep 24, 2009 1179 1187 1158 1163 0 -26.31(-2.21%)
Sep 23, 2009 1200 1208 1189 1189 0 -14.84(-1.23%)
Sep 22, 2009 1205 1207 1191 1204 0 +11.36(+0.95%)
Sep 21, 2009 1183 1210 1181 1193 0 -21.41(-1.76%)
Sep 18, 2009 1215 1220 1198 1214 0 +16.63(+1.39%)
Sep 17, 2009 1201 1208 1192 1198 0 +7.92(+0.67%)
Sep 16, 2009 1175 1194 1167 1190 0 +20.45(+1.75%)
Sep 15, 2009 1169 1173 1161 1169 0 -4.18(-0.36%)
Sep 14, 2009 1162 1176 1160 1173 0 +4.03(+0.34%)
Sep 11, 2009 1174 1178 1168 1169 0 -5.39(-0.46%)
Sep 10, 2009 1174 1182 1163 1175 0 -3.67(-0.31%)
Sep 09, 2009 1176 1186 1171 1178 0 -14.94(-1.25%)
Sep 08, 2009 1191 1197 1185 1193 0 +14.86(+1.26%)
Sep 07, 2009 1168 1179 1151 1178 0 +17.33(+1.49%)
Sep 04, 2009 1153 1163 1149 1161 0 +10.31(+0.90%)
Sep 03, 2009 1149 1163 1141 1151 0 -13.44(-1.15%)
Sep 02, 2009 1156 1170 1155 1164 0 -13.41(-1.14%)
Sep 01, 2009 1165 1202 1127 1178 0 -2.69(-0.23%)
Aug 31, 2009 1178 1186 1160 1180 0 -2.67(-0.23%)
Aug 28, 2009 1185 1190 1161 1183 0 +17.39(+1.49%)
Aug 27, 2009 1162 1194 1121 1166 0 -30.74(-2.57%)
Aug 26, 2009 1160 1222 1152 1196 0 -9.69(-0.80%)
Aug 25, 2009 1152 1212 1145 1206 0 +22.20(+1.88%)
Aug 24, 2009 1191 1195 1173 1184 0 -1.17(-0.10%)
Aug 21, 2009 1175 1191 1168 1185 0 +31.09(+2.69%)
Aug 20, 2009 1129 1155 1123 1154 0 +9.61(+0.84%)
Aug 19, 2009 1124 1148 1124 1144 0 +5.93(+0.52%)
Aug 18, 2009 1129 1143 1126 1138 0 +21.79(+1.95%)
Aug 17, 2009 1146 1154 1110 1117 0 -40.83(-3.53%)
Aug 14, 2009 1171 1172 1133 1157 0 +19.34(+1.70%)
Aug 13, 2009 1160 1165 1122 1138 0 +1.89(+0.17%)
Aug 12, 2009 1123 1168 1114 1136 0 +1.85(+0.16%)
Aug 11, 2009 1161 1167 1132 1134 0 -6.07(-0.53%)
Aug 10, 2009 1158 1166 1131 1140 0 -6.15(-0.54%)
Aug 07, 2009 1166 1171 1137 1147 0 -2.50(-0.22%)
Aug 06, 2009 1139 1172 1118 1149 0 -11.48(-0.99%)
Aug 05, 2009 1144 1178 1124 1161 0 +2.99(+0.26%)
Aug 04, 2009 1142 1176 1128 1158 0 -12.41(-1.06%)
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.