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 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%)
Nov 01, 2011 1106 1143 1082 1084 0 -57.18(-5.01%)
Oct 31, 2011 1150 1168 1136 1141 0 -19.27(-1.66%)
Oct 28, 2011 1144 1166 1138 1160 0 +16.36(+1.43%)
Oct 27, 2011 1134 1187 1125 1144 0 +31.80(+2.86%)
Oct 26, 2011 1098 1117 1090 1112 0 +26.29(+2.42%)
Oct 25, 2011 1099 1108 1081 1086 0 -21.76(-1.96%)
Oct 24, 2011 1079 1111 1071 1108 0 +27.87(+2.58%)
Oct 21, 2011 1082 1103 1067 1080 0 +11.50(+1.08%)
Oct 20, 2011 1065 1076 1056 1068 0 +8.21(+0.77%)
Oct 19, 2011 1073 1086 1056 1060 0 -13.02(-1.21%)
Oct 18, 2011 1041 1093 1028 1073 0 +35.53(+3.42%)
Oct 17, 2011 1051 1062 1035 1038 0 -22.03(-2.08%)
Oct 14, 2011 1050 1068 1035 1060 0 +18.41(+1.77%)
Oct 13, 2011 1044 1053 1032 1041 0 -6.37(-0.61%)
Oct 12, 2011 1048 1061 1034 1048 0 +4.54(+0.44%)
Oct 11, 2011 1022 1049 1012 1043 0 +12.52(+1.21%)
Oct 10, 2011 1020 1035 1016 1030 0 +26.51(+2.64%)
Oct 07, 2011 1019 1029 995.65 1004 0 -11.66(-1.15%)
Oct 06, 2011 1008 1021 999.81 1016 0 +0.70(+0.07%)
Oct 05, 2011 1023 1046 1001 1015 0 -7.45(-0.73%)
Oct 04, 2011 956.18 1027 939.88 1022 0 +62.53(+6.51%)
Oct 03, 2011 967.89 997.05 958.99 959.85 0 -12.25(-1.26%)
Sep 30, 2011 997.64 1007 965.84 972.11 0 -38.34(-3.79%)
Sep 29, 2011 1019 1028 989.12 1010 0 +8.85(+0.88%)
Sep 28, 2011 1048 1049 998.51 1002 0 -43.78(-4.19%)
Sep 27, 2011 1045 1067 1033 1045 0 +17.22(+1.67%)
Sep 26, 2011 1029 1041 1004 1028 0 +6.70(+0.66%)
Sep 23, 2011 1004 1026 1001 1021 0 +16.62(+1.65%)
Sep 22, 2011 998.89 1017 979.56 1005 0 -17.71(-1.73%)
Sep 21, 2011 1061 1072 1020 1023 0 -37.79(-3.56%)
Sep 20, 2011 1079 1091 1060 1060 0 -15.17(-1.41%)
Sep 19, 2011 1086 1102 1065 1076 0 -26.56(-2.41%)
Sep 16, 2011 1108 1119 1096 1102 0 -0.17(-0.02%)
Sep 15, 2011 1105 1114 1089 1102 0 +5.03(+0.46%)
Sep 14, 2011 1069 1107 1058 1097 0 +32.39(+3.04%)
Sep 13, 2011 1067 1082 1051 1065 0 -0.05(-0.00%)
Sep 12, 2011 1059 1070 1038 1065 0 -8.26(-0.77%)
Sep 09, 2011 1094 1102 1060 1073 0 -31.05(-2.81%)
Sep 08, 2011 1115 1132 1104 1104 0 -15.82(-1.41%)
Sep 07, 2011 1111 1129 1102 1120 0 +24.36(+2.22%)
Sep 06, 2011 1083 1112 1074 1096 0 -16.26(-1.46%)
Sep 02, 2011 1112 1112 1112 0 -43.95(-3.80%)
Sep 01, 2011 1139 1174 1123 1156 0 +18.47(+1.62%)
Aug 31, 2011 1142 1155 1126 1137 0 +2.43(+0.21%)
Aug 30, 2011 1116 1143 1110 1135 0 +15.33(+1.37%)
Aug 29, 2011 1082 1123 1077 1120 0 +51.30(+4.80%)
Aug 26, 2011 1056 1081 1042 1068 0 +2.80(+0.26%)
Aug 25, 2011 1108 1108 1059 1066 0 -34.60(-3.15%)
Aug 24, 2011 1108 1123 1095 1100 0 -12.05(-1.08%)
Aug 23, 2011 1067 1116 1057 1112 0 +50.76(+4.78%)
Aug 22, 2011 1080 1084 1042 1061 0 +3.72(+0.35%)
Aug 19, 2011 1046 1086 1037 1058 0 +1.36(+0.13%)
Aug 18, 2011 1062 1075 1043 1056 0 -31.86(-2.93%)
Aug 17, 2011 1082 1103 1078 1088 0 +10.96(+1.02%)
Aug 16, 2011 1094 1102 1067 1077 0 -22.30(-2.03%)
Aug 15, 2011 1070 1101 1068 1100 0 +39.80(+3.76%)
Aug 12, 2011 1070 1083 1047 1060 0 -6.37(-0.60%)
Aug 11, 2011 1033 1085 1012 1066 0 +40.27(+3.93%)
Aug 10, 2011 1062 1074 1023 1026 0 -63.44(-5.82%)
Aug 09, 2011 1040 1090 1008 1089 0 +59.34(+5.76%)
Aug 08, 2011 1040 1084 1028 1030 0 -27.64(-2.61%)
Aug 05, 2011 1020 1086 1012 1058 0 +54.69(+5.45%)
Aug 04, 2011 1036 1037 1001 1003 0 -36.17(-3.48%)
Aug 03, 2011 1027 1049 1009 1039 0 +13.98(+1.36%)
Aug 02, 2011 1047 1054 1025 1025 0 -24.51(-2.34%)
Aug 01, 2011 1067 1075 1038 1050 0 -9.93(-0.94%)
Jul 29, 2011 1050 1066 1046 1060 0 -4.32(-0.41%)
Jul 28, 2011 1052 1078 1043 1064 0 +14.41(+1.37%)
Jul 27, 2011 1053 1059 1041 1049 0 -7.12(-0.67%)
Jul 26, 2011 1068 1072 1051 1057 0 -10.42(-0.98%)
Jul 25, 2011 1064 1075 1054 1067 0 -4.86(-0.45%)
Jul 22, 2011 1078 1080 1062 1072 0 -17.28(-1.59%)
Jul 21, 2011 1066 1091 1064 1089 0 +27.48(+2.59%)
Jul 20, 2011 1064 1067 1044 1062 0 -0.75(-0.07%)
Jul 19, 2011 1045 1075 1044 1062 0 +24.40(+2.35%)
Jul 18, 2011 1041 1047 1028 1038 0 -8.37(-0.80%)
Jul 15, 2011 1053 1060 1035 1046 0 -4.70(-0.45%)
Jul 14, 2011 1059 1074 1044 1051 0 -7.18(-0.68%)
Jul 13, 2011 1062 1078 1052 1058 0 -1.02(-0.10%)
Jul 12, 2011 1071 1083 1057 1059 0 -11.45(-1.07%)
Jul 11, 2011 1080 1091 1064 1071 0 -22.09(-2.02%)
Jul 08, 2011 1085 1098 1082 1093 0 -1.07(-0.10%)
Jul 07, 2011 1096 1113 1082 1094 0 -0.28(-0.03%)
Jul 06, 2011 1082 1098 1077 1094 0 +12.69(+1.17%)
Jul 05, 2011 1091 1099 1076 1081 0 -10.56(-0.97%)
Jul 01, 2011 1092 1092 1092 0 +17.02(+1.58%)
Jun 30, 2011 1063 1078 1058 1075 0 +13.72(+1.29%)
Jun 29, 2011 1060 1070 1051 1061 0 +4.50(+0.43%)
Jun 28, 2011 1055 1062 1041 1057 0 +3.28(+0.31%)
Jun 27, 2011 1056 1067 1044 1053 0 +2.82(+0.27%)
Jun 24, 2011 1053 1059 1037 1051 0 -2.43(-0.23%)
Jun 23, 2011 1051 1057 1032 1053 0 -5.66(-0.53%)
Jun 22, 2011 1060 1072 1052 1059 0 -7.03(-0.66%)
Jun 21, 2011 1057 1067 1051 1066 0 +11.62(+1.10%)
Jun 20, 2011 1055 1057 1049 1054 0 +5.88(+0.56%)
Jun 17, 2011 1063 1073 1045 1048 0 -9.13(-0.86%)
Jun 16, 2011 1045 1063 1038 1057 0 +15.66(+1.50%)
Jun 15, 2011 1058 1058 1028 1042 0 -24.36(-2.28%)
Jun 14, 2011 1051 1075 1040 1066 0 +14.18(+1.35%)
Jun 13, 2011 1084 1089 1032 1052 0 -32.12(-2.96%)
Jun 10, 2011 1104 1108 1078 1084 0 -24.30(-2.19%)
Jun 09, 2011 1119 1132 1106 1108 0 -6.23(-0.56%)
Jun 08, 2011 1112 1134 1101 1115 0 +3.85(+0.35%)
Jun 07, 2011 1138 1145 1104 1111 0 -18.35(-1.63%)
Jun 06, 2011 1142 1148 1121 1129 0 -12.70(-1.11%)
Jun 03, 2011 1170 1177 1139 1142 0 -97.95(-7.90%)
May 24, 2011 1236 1278 1220 1240 0 +6.71(+0.54%)
May 23, 2011 1256 1262 1229 1233 0 -36.60(-2.88%)
May 20, 2011 1266 1283 1259 1270 0 -2.38(-0.19%)
May 19, 2011 1266 1274 1251 1272 0 +13.49(+1.07%)
May 18, 2011 1240 1260 1234 1258 0 +21.81(+1.76%)
May 17, 2011 1236 1245 1228 1237 0 -2.88(-0.23%)
May 16, 2011 1243 1258 1231 1240 0 -12.25(-0.98%)
May 13, 2011 1268 1278 1245 1252 0 -12.47(-0.99%)
May 12, 2011 1231 1267 1225 1264 0 +31.81(+2.58%)
May 11, 2011 1256 1263 1223 1232 0 -28.22(-2.24%)
May 10, 2011 1245 1264 1243 1261 0 +23.64(+1.91%)
May 09, 2011 1225 1241 1219 1237 0 +13.89(+1.14%)
May 06, 2011 1242 1253 1216 1223 0 -5.91(-0.48%)
May 05, 2011 1215 1250 1210 1229 0 +10.99(+0.90%)
May 04, 2011 1231 1236 1213 1218 0 -16.56(-1.34%)
May 03, 2011 1240 1250 1224 1235 0 -6.74(-0.54%)
May 02, 2011 1243 1245 1240 1241 0 -19.22(-1.52%)
Apr 29, 2011 1266 1272 1258 1261 0 +1.46(+0.12%)
Apr 28, 2011 1252 1262 1249 1259 0 +6.59(+0.53%)
Apr 27, 2011 1254 1263 1237 1253 0 -0.18(-0.01%)
Apr 26, 2011 1229 1259 1226 1253 0 +24.78(+2.02%)
Apr 25, 2011 1229 1235 1219 1228 0 -10.74(-0.87%)
Apr 21, 2011 1249 1249 1229 1239 0 -1.54(-0.12%)
Apr 20, 2011 1237 1250 1229 1240 0 +13.80(+1.13%)
Apr 19, 2011 1245 1249 1209 1226 0 -15.44(-1.24%)
Apr 18, 2011 1246 1259 1225 1242 0 -15.35(-1.22%)
Apr 15, 2011 1254 1266 1242 1257 0 +0.84(+0.07%)
Apr 14, 2011 1236 1260 1230 1256 0 +10.83(+0.87%)
Apr 13, 2011 1278 1280 1235 1246 0 -25.47(-2.00%)
Apr 12, 2011 1282 1290 1264 1271 0 -11.76(-0.92%)
Apr 11, 2011 1285 1300 1279 1283 0 -0.71(-0.06%)
Apr 08, 2011 1303 1307 1279 1284 0 -13.00(-1.00%)
Apr 07, 2011 1312 1320 1293 1296 0 -22.03(-1.67%)
Apr 06, 2011 1310 1330 1300 1319 0 +15.84(+1.22%)
Apr 05, 2011 1292 1316 1290 1303 0 +9.44(+0.73%)
Apr 04, 2011 1290 1305 1282 1293 0 +2.57(+0.20%)
Apr 01, 2011 1275 1299 1272 1291 0 +24.20(+1.91%)
Mar 31, 2011 1267 1278 1254 1266 0 -6.32(-0.50%)
Mar 30, 2011 1273 1273 1273 1273 0 -0.52(-0.04%)
Mar 29, 2011 1273 1283 1260 1273 0 +0.19(+0.01%)
Mar 28, 2011 1259 1284 1254 1273 0 +18.65(+1.49%)
Mar 25, 2011 1250 1261 1244 1254 0 +8.26(+0.66%)
Mar 24, 2011 1248 1258 1235 1246 0 +2.39(+0.19%)
Mar 23, 2011 1247 1256 1227 1244 0 -5.76(-0.46%)
Mar 22, 2011 1237 1262 1235 1250 0 +11.05(+0.89%)
Mar 21, 2011 1240 1245 1231 1239 0 +24.38(+2.01%)
Mar 18, 2011 1181 1229 1180 1214 0 +39.51(+3.36%)
Mar 17, 2011 1192 1197 1170 1175 0 -6.07(-0.51%)
Mar 16, 2011 1185 1192 1175 1181 0 -10.30(-0.86%)
Mar 15, 2011 1189 1196 1184 1191 0 -7.24(-0.60%)
Mar 14, 2011 1179 1206 1177 1198 0 +8.41(+0.71%)
Mar 11, 2011 1186 1194 1175 1190 0 +6.93(+0.59%)
Mar 10, 2011 1178 1196 1165 1183 0 -2.69(-0.23%)
Mar 09, 2011 1193 1200 1178 1186 0 -7.61(-0.64%)
Mar 08, 2011 1190 1207 1171 1193 0 +1.86(+0.16%)
Mar 07, 2011 1200 1218 1180 1191 0 -10.12(-0.84%)
Mar 04, 2011 1205 1211 1192 1201 0 -6.71(-0.56%)
Mar 03, 2011 1207 1223 1199 1208 0 +12.59(+1.05%)
Mar 02, 2011 1179 1207 1176 1196 0 +17.73(+1.51%)
Mar 01, 2011 1202 1216 1174 1178 0 -19.99(-1.67%)
Feb 28, 2011 1196 1207 1188 1198 0 +5.23(+0.44%)
Feb 25, 2011 1171 1194 1169 1193 0 +25.68(+2.20%)
Feb 24, 2011 1179 1187 1163 1167 0 -8.72(-0.74%)
Feb 23, 2011 1181 1188 1170 1176 0 -3.93(-0.33%)
Feb 22, 2011 1186 1200 1178 1180 0 -15.88(-1.33%)
Feb 18, 2011 1195 1195 1195 0 +3.03(+0.25%)
Feb 17, 2011 1182 1199 1179 1192 0 +6.91(+0.58%)
Feb 16, 2011 1187 1194 1179 1186 0 +4.73(+0.40%)
Feb 15, 2011 1181 1195 1175 1181 0 -6.50(-0.55%)
Feb 14, 2011 1181 1198 1167 1187 0 +10.74(+0.91%)
Feb 11, 2011 1161 1181 1155 1177 0 +11.09(+0.95%)
Feb 10, 2011 1130 1172 1130 1165 0 +41.06(+3.65%)
Feb 09, 2011 1115 1154 1105 1124 0 +9.56(+0.86%)
Feb 08, 2011 1119 1125 1099 1115 0 -4.21(-0.38%)
Feb 07, 2011 1130 1134 1109 1119 0 -11.83(-1.05%)
Feb 04, 2011 1148 1159 1129 1131 0 -12.71(-1.11%)
Feb 03, 2011 1137 1156 1129 1144 0 +6.79(+0.60%)
Feb 02, 2011 1145 1158 1132 1137 0 -14.40(-1.25%)
Feb 01, 2011 1134 1164 1130 1151 0 +24.75(+2.20%)
Jan 31, 2011 1137 1149 1126 1126 0 -6.35(-0.56%)
Jan 28, 2011 1161 1163 1129 1133 0 -27.31(-2.35%)
Jan 27, 2011 1162 1172 1158 1160 0 -0.85(-0.07%)
Jan 26, 2011 1156 1175 1151 1161 0 +7.61(+0.66%)
Jan 25, 2011 1143 1157 1136 1153 0 +6.99(+0.61%)
Jan 24, 2011 1133 1149 1130 1146 0 +17.57(+1.56%)
Jan 21, 2011 1153 1157 1124 1129 0 -20.52(-1.79%)
Jan 20, 2011 1140 1154 1138 1149 0 +6.36(+0.56%)
Jan 19, 2011 1160 1167 1137 1143 0 -18.42(-1.59%)
Jan 18, 2011 1163 1171 1153 1161 0 -2.97(-0.26%)
Jan 14, 2011 1164 1164 1164 0 +5.93(+0.51%)
Jan 13, 2011 1169 1178 1157 1158 0 -12.92(-1.10%)
Jan 12, 2011 1177 1182 1163 1171 0 +2.33(+0.20%)
Jan 11, 2011 1164 1182 1162 1169 0 +7.83(+0.67%)
Jan 10, 2011 1168 1176 1156 1161 0 -9.72(-0.83%)
Jan 07, 2011 1203 1204 1162 1171 0 -28.57(-2.38%)
Jan 06, 2011 1193 1207 1183 1199 0 -1.70(-0.14%)
Jan 05, 2011 1198 1213 1194 1201 0 +5.71(+0.48%)
Jan 04, 2011 1238 1251 1195 1195 0 -37.87(-3.07%)
Jan 03, 2011 1231 1240 1214 1233 0 +12.68(+1.04%)
Dec 31, 2010 1231 1237 1219 1221 0 -12.70(-1.03%)
Dec 30, 2010 1248 1259 1229 1233 0 -17.79(-1.42%)
Dec 29, 2010 1241 1259 1241 1251 0 +12.07(+0.97%)
Dec 28, 2010 1248 1253 1235 1239 0 -6.77(-0.54%)
Dec 27, 2010 1237 1251 1234 1246 0 +5.29(+0.43%)
Dec 23, 2010 1242 1252 1234 1241 0 +1.68(+0.14%)
Dec 22, 2010 1239 1245 1222 1239 0 +2.32(+0.19%)
Dec 21, 2010 1234 1239 1228 1237 0 +5.71(+0.46%)
Dec 20, 2010 1241 1252 1229 1231 0 -5.92(-0.48%)
Dec 17, 2010 1238 1245 1216 1237 0 -1.70(-0.14%)
Dec 16, 2010 1224 1243 1213 1238 0 +15.46(+1.26%)
Dec 15, 2010 1203 1228 1193 1223 0 +16.53(+1.37%)
Dec 14, 2010 1206 1213 1200 1206 0 -10.81(-0.89%)
Dec 10, 2010 1194 1223 1186 1217 0 +26.91(+2.26%)
Dec 09, 2010 1181 1201 1168 1190 0 +18.83(+1.61%)
Dec 08, 2010 1128 1177 1123 1172 0 +44.28(+3.93%)
Dec 07, 2010 1147 1162 1111 1127 0 -11.45(-1.01%)
Dec 06, 2010 1143 1159 1130 1139 0 -5.52(-0.48%)
Dec 03, 2010 1160 1169 1130 1144 0 -18.01(-1.55%)
Dec 02, 2010 1201 1202 1135 1162 0 -37.50(-3.13%)
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.