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 (%)
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%)
Nov 03, 2008 1101 1171 1096 1111 0 -11.40(-1.02%)
Oct 31, 2008 1098 1149 1082 1122 0 +14.07(+1.27%)
Oct 30, 2008 1057 1112 1047 1108 0 +65.13(+6.24%)
Oct 29, 2008 1054 1074 1017 1043 0 -7.77(-0.74%)
Oct 28, 2008 1029 1053 971.37 1051 0 +40.94(+4.05%)
Oct 27, 2008 1046 1083 1010 1010 0 -55.89(-5.24%)
Oct 24, 2008 1020 1104 1006 1066 0 -20.94(-1.93%)
Oct 23, 2008 1101 1116 1028 1087 0 -4.19(-0.38%)
Oct 22, 2008 1071 1125 1060 1091 0 -15.01(-1.36%)
Oct 21, 2008 1105 1139 1077 1106 0 -14.78(-1.32%)
Oct 20, 2008 1111 1130 1083 1121 0 +27.67(+2.53%)
Oct 17, 2008 1102 1168 1091 1093 0 -37.12(-3.28%)
Oct 16, 2008 1074 1134 1034 1130 0 +63.18(+5.92%)
Oct 15, 2008 1132 1161 1064 1067 0 -96.07(-8.26%)
Oct 14, 2008 1195 1200 1116 1163 0 -0.85(-0.07%)
Oct 13, 2008 1108 1166 1086 1164 0 +96.25(+9.01%)
Oct 10, 2008 1039 1126 963.71 1068 0 -9.84(-0.91%)
Oct 09, 2008 1207 1213 1072 1078 0 -125.95(-10.46%)
Oct 08, 2008 1241 1269 1189 1204 0 -63.56(-5.02%)
Oct 07, 2008 1286 1324 1263 1267 0 -8.90(-0.70%)
Oct 06, 2008 1315 1354 1241 1276 0 -65.00(-4.85%)
Oct 03, 2008 1407 1418 1338 1341 0 -51.04(-3.67%)
Oct 02, 2008 1448 1466 1382 1392 0 -64.02(-4.40%)
Oct 01, 2008 1378 1475 1372 1456 0 +92.62(+6.79%)
Sep 30, 2008 1352 1406 1341 1363 0 +26.94(+2.02%)
Sep 29, 2008 1426 1438 1317 1337 0 -105.59(-7.32%)
Sep 26, 2008 1398 1454 1395 1442 0 +30.42(+2.15%)
Sep 25, 2008 1385 1437 1380 1412 0 +29.54(+2.14%)
Sep 24, 2008 1395 1413 1377 1382 0 -6.52(-0.47%)
Sep 23, 2008 1390 1410 1372 1389 0 +0.86(+0.06%)
Sep 22, 2008 1456 1472 1380 1388 0 -67.11(-4.61%)
Sep 19, 2008 1490 1538 1414 1455 0 +4.10(+0.28%)
Sep 18, 2008 1409 1472 1395 1451 0 +73.98(+5.37%)
Sep 17, 2008 1411 1438 1377 1377 0 -55.84(-3.90%)
Sep 16, 2008 1364 1440 1356 1433 0 +59.42(+4.33%)
Sep 15, 2008 1376 1415 1334 1373 0 -32.11(-2.28%)
Sep 12, 2008 1405 1428 1358 1405 0 -17.30(-1.22%)
Sep 11, 2008 1421 1431 1386 1423 0 -3.79(-0.27%)
Sep 10, 2008 1440 1449 1405 1426 0 +3.10(+0.22%)
Sep 09, 2008 1454 1476 1423 1423 0 -29.10(-2.00%)
Sep 08, 2008 1456 1483 1434 1452 0 +16.63(+1.16%)
Sep 05, 2008 1426 1448 1406 1436 0 +8.17(+0.57%)
Sep 04, 2008 1471 1477 1427 1428 0 -51.70(-3.49%)
Sep 03, 2008 1461 1521 1448 1479 0 +13.53(+0.92%)
Sep 02, 2008 1462 1504 1453 1466 0 +23.69(+1.64%)
Sep 01, 2008 1460 1473 1435 1442 0 +0.00(+0.00%)
Aug 29, 2008 1460 1473 1435 1442 0 -22.83(-1.56%)
Aug 28, 2008 1419 1472 1410 1465 0 +44.47(+3.13%)
Aug 27, 2008 1412 1446 1396 1420 0 +8.49(+0.60%)
Aug 26, 2008 1419 1438 1389 1412 0 -5.64(-0.40%)
Aug 25, 2008 1442 1459 1402 1418 0 -35.38(-2.43%)
Aug 22, 2008 1450 1473 1427 1453 0 +20.77(+1.45%)
Aug 21, 2008 1438 1459 1427 1432 0 -14.29(-0.99%)
Aug 20, 2008 1441 1468 1422 1447 0 +10.79(+0.75%)
Aug 19, 2008 1459 1468 1421 1436 0 -34.53(-2.35%)
Aug 18, 2008 1502 1526 1459 1470 0 -33.94(-2.26%)
Aug 15, 2008 1522 1550 1490 1504 0 -3.30(-0.22%)
Aug 14, 2008 1487 1524 1472 1508 0 +12.55(+0.84%)
Aug 13, 2008 1560 1563 1479 1495 0 -64.51(-4.14%)
Aug 12, 2008 1533 1574 1523 1559 0 +15.76(+1.02%)
Aug 11, 2008 1554 1571 1507 1544 0 -13.13(-0.84%)
Aug 08, 2008 1503 1565 1488 1557 0 +50.20(+3.33%)
Aug 07, 2008 1524 1537 1486 1507 0 -41.84(-2.70%)
Aug 06, 2008 1539 1562 1481 1548 0 +3.31(+0.21%)
Aug 05, 2008 1472 1567 1463 1545 0 +84.03(+5.75%)
Aug 04, 2008 1506 1509 1448 1461 0 -36.79(-2.46%)
Aug 01, 2008 1483 1507 1469 1498 0 +24.98(+1.70%)
Jul 31, 2008 1486 1503 1448 1473 0 -7.75(-0.52%)
Jul 30, 2008 1483 1496 1455 1481 0 +4.60(+0.31%)
Jul 29, 2008 1484 1503 1430 1476 0 +29.66(+2.05%)
Jul 28, 2008 1419 1488 1402 1446 0 +15.12(+1.06%)
Jul 25, 2008 1362 1468 1362 1431 0 +71.44(+5.25%)
Jul 24, 2008 1385 1402 1350 1360 0 -19.04(-1.38%)
Jul 23, 2008 1350 1388 1333 1379 0 +31.91(+2.37%)
Jul 22, 2008 1286 1348 1278 1347 0 +47.30(+3.64%)
Jul 21, 2008 1303 1329 1285 1300 0 -1.66(-0.13%)
Jul 18, 2008 1311 1322 1283 1301 0 -12.98(-0.99%)
Jul 17, 2008 1304 1327 1287 1314 0 +6.87(+0.53%)
Jul 16, 2008 1284 1325 1265 1308 0 +24.91(+1.94%)
Jul 15, 2008 1276 1305 1248 1283 0 -9.18(-0.71%)
Jul 14, 2008 1350 1364 1275 1292 0 -50.29(-3.75%)
Jul 11, 2008 1287 1361 1268 1342 0 +40.86(+3.14%)
Jul 10, 2008 1321 1327 1284 1301 0 -26.66(-2.01%)
Jul 09, 2008 1360 1384 1303 1328 0 -36.39(-2.67%)
Jul 08, 2008 1301 1376 1281 1364 0 +61.78(+4.74%)
Jul 07, 2008 1294 1324 1260 1302 0 +13.61(+1.06%)
Jul 04, 2008 1312 1352 1259 1289 0 +0.00(+0.00%)
Jul 03, 2008 1312 1352 1259 1289 0 -10.69(-0.82%)
Jul 02, 2008 1340 1386 1288 1300 0 -17.52(-1.33%)
Jul 01, 2008 1354 1427 1266 1317 0 -72.11(-5.19%)
Jun 30, 2008 1413 1456 1370 1389 0 -35.03(-2.46%)
Jun 27, 2008 1438 1442 1402 1424 0 -13.87(-0.96%)
Jun 26, 2008 1437 1479 1434 1438 0 -15.80(-1.09%)
Jun 25, 2008 1448 1467 1434 1454 0 +10.33(+0.72%)
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.