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, 2014 1028 1035 1008 1008 0 -17.25(-1.68%)
Nov 26, 2014 1026 1026 1026 1026 0 +2.19(+0.21%)
Nov 25, 2014 1021 1033 1008 1023 0 +5.77(+0.57%)
Nov 24, 2014 1029 1034 1013 1018 0 -3.05(-0.30%)
Nov 21, 2014 1006 1032 1002 1021 0 +25.98(+2.61%)
Nov 20, 2014 978.77 997.57 974.34 994.61 0 +12.87(+1.31%)
Nov 19, 2014 992.84 992.84 979.25 981.74 0 -11.49(-1.16%)
Nov 18, 2014 992.93 997.92 981.61 993.23 0 +2.19(+0.22%)
Nov 17, 2014 998.61 1009 979.46 991.04 0 -10.15(-1.01%)
Nov 14, 2014 1018 1018 995.27 1001 0 -16.48(-1.62%)
Nov 13, 2014 1029 1042 999.55 1018 0 -11.61(-1.13%)
Nov 12, 2014 1029 1039 1021 1029 0 -0.86(-0.08%)
Nov 11, 2014 1057 1058 1019 1030 0 -26.25(-2.48%)
Nov 10, 2014 1064 1068 1014 1056 0 -8.65(-0.81%)
Nov 07, 2014 1106 1119 1054 1065 0 -54.04(-4.83%)
Nov 06, 2014 1129 1132 1115 1119 0 -9.77(-0.87%)
Nov 05, 2014 1144 1151 1093 1129 0 -10.03(-0.88%)
Nov 04, 2014 1145 1158 1135 1139 0 -7.87(-0.69%)
Nov 03, 2014 1119 1159 1117 1147 0 +23.49(+2.09%)
Oct 31, 2014 1105 1132 1099 1123 0 +32.88(+3.02%)
Oct 30, 2014 1089 1100 1081 1090 0 -14.03(-1.27%)
Oct 28, 2014 1084 1107 1077 1104 0 +13.81(+1.27%)
Oct 27, 2014 1095 1102 1082 1091 0 -5.81(-0.53%)
Oct 24, 2014 1093 1104 1081 1096 0 +6.11(+0.56%)
Oct 23, 2014 1099 1103 1086 1090 0 -12.65(-1.15%)
Oct 21, 2014 1096 1108 1086 1103 0 +10.11(+0.93%)
Oct 20, 2014 1076 1095 1072 1093 0 +15.67(+1.45%)
Oct 17, 2014 1077 1077 1069 1077 0 -21.26(-1.94%)
Oct 16, 2014 1069 1105 1051 1098 0 +14.37(+1.33%)
Oct 15, 2014 1081 1099 1065 1084 0 -15.31(-1.39%)
Oct 14, 2014 1099 1118 1089 1099 0 +5.93(+0.54%)
Oct 13, 2014 1082 1109 1081 1093 0 +12.04(+1.11%)
Oct 10, 2014 1058 1096 1058 1081 0 +17.73(+1.67%)
Oct 09, 2014 1107 1116 1052 1064 0 -57.39(-5.12%)
Oct 08, 2014 1103 1123 1090 1121 0 +17.85(+1.62%)
Oct 07, 2014 1115 1128 1094 1103 0 -13.81(-1.24%)
Oct 06, 2014 1119 1128 1110 1117 0 -2.28(-0.20%)
Oct 03, 2014 1137 1137 1118 1119 0 -8.65(-0.77%)
Oct 02, 2014 1102 1130 1102 1128 0 +23.41(+2.12%)
Oct 01, 2014 1114 1132 1097 1105 0 -11.45(-1.03%)
Sep 30, 2014 1128 1139 1115 1116 0 -11.79(-1.05%)
Sep 29, 2014 1129 1138 1120 1128 0 -10.11(-0.89%)
Sep 26, 2014 1133 1152 1128 1138 0 +4.48(+0.40%)
Sep 25, 2014 1156 1156 1123 1133 0 -31.11(-2.67%)
Sep 19, 2014 1134 1176 1133 1165 0 +34.33(+3.04%)
Sep 18, 2014 1135 1143 1114 1130 0 -3.74(-0.33%)
Sep 17, 2014 1163 1169 1132 1134 0 -30.12(-2.59%)
Sep 16, 2014 1193 1201 1161 1164 0 -33.05(-2.76%)
Sep 15, 2014 1269 1270 1195 1197 0 -80.58(-6.31%)
Sep 12, 2014 1288 1290 1268 1278 0 -7.58(-0.59%)
Sep 11, 2014 1275 1291 1275 1285 0 +4.78(+0.37%)
Sep 10, 2014 1273 1292 1268 1280 0 +4.51(+0.35%)
Sep 09, 2014 1290 1291 1273 1276 0 -19.19(-1.48%)
Sep 08, 2014 1300 1304 1285 1295 0 -5.24(-0.40%)
Sep 05, 2014 1294 1306 1287 1300 0 +2.36(+0.18%)
Sep 04, 2014 1299 1314 1294 1298 0 -4.00(-0.31%)
Sep 03, 2014 1332 1332 1299 1302 0 -23.58(-1.78%)
Sep 02, 2014 1326 1336 1313 1326 0 +9.13(+0.69%)
Aug 29, 2014 1316 1316 1316 0 +38.08(+2.98%)
Aug 28, 2014 1277 1284 1265 1278 0 -2.15(-0.17%)
Aug 27, 2014 1287 1288 1277 1281 0 -4.22(-0.33%)
Aug 26, 2014 1283 1290 1277 1285 0 +1.94(+0.15%)
Aug 25, 2014 1281 1295 1276 1283 0 +4.82(+0.38%)
Aug 22, 2014 1282 1284 1275 1278 0 -5.85(-0.46%)
Aug 21, 2014 1283 1290 1272 1284 0 +3.22(+0.25%)
Aug 20, 2014 1283 1288 1270 1281 0 -5.33(-0.41%)
Aug 19, 2014 1284 1293 1278 1286 0 +0.82(+0.06%)
Aug 18, 2014 1275 1287 1268 1285 0 +17.94(+1.42%)
Aug 15, 2014 1291 1292 1255 1267 0 -18.08(-1.41%)
Aug 14, 2014 1297 1306 1283 1285 0 -11.01(-0.85%)
Aug 13, 2014 1300 1311 1292 1296 0 -0.78(-0.06%)
Aug 12, 2014 1310 1312 1290 1297 0 -17.68(-1.34%)
Aug 11, 2014 1302 1326 1296 1315 0 +19.45(+1.50%)
Aug 08, 2014 1318 1319 1267 1295 0 -40.41(-3.03%)
Aug 07, 2014 1341 1351 1329 1336 0 -5.16(-0.38%)
Aug 06, 2014 1329 1359 1324 1341 0 +4.87(+0.36%)
Aug 05, 2014 1319 1347 1307 1336 0 +16.91(+1.28%)
Aug 04, 2014 1321 1328 1301 1319 0 +1.12(+0.08%)
Aug 01, 2014 1304 1324 1294 1318 0 +15.27(+1.17%)
Jul 31, 2014 1315 1324 1298 1303 0 -62.21(-4.56%)
Jul 23, 2014 1372 1376 1358 1365 0 -4.90(-0.36%)
Jul 22, 2014 1370 1382 1363 1370 0 +5.63(+0.41%)
Jul 21, 2014 1360 1378 1351 1364 0 -5.37(-0.39%)
Jul 18, 2014 1348 1375 1340 1370 0 +18.45(+1.37%)
Jul 17, 2014 1356 1373 1347 1351 0 -7.14(-0.53%)
Jul 16, 2014 1371 1373 1350 1358 0 -8.56(-0.63%)
Jul 15, 2014 1398 1399 1363 1367 0 -32.22(-2.30%)
Jul 14, 2014 1406 1406 1388 1399 0 +4.00(+0.29%)
Jul 11, 2014 1385 1405 1380 1395 0 +8.39(+0.61%)
Jul 10, 2014 1366 1394 1362 1387 0 -7.24(-0.52%)
Jul 09, 2014 1405 1405 1390 1394 0 -6.15(-0.44%)
Jul 08, 2014 1416 1422 1393 1400 0 -17.58(-1.24%)
Jul 07, 2014 1419 1431 1401 1418 0 -3.24(-0.23%)
Jul 03, 2014 1421 1421 1421 0 +18.29(+1.30%)
Jul 02, 2014 1420 1428 1393 1403 0 -24.66(-1.73%)
Jul 01, 2014 1399 1443 1390 1427 0 +32.14(+2.30%)
Jun 30, 2014 1382 1404 1373 1395 0 +12.01(+0.87%)
Jun 27, 2014 1374 1388 1367 1383 0 -0.05(-0.00%)
Jun 26, 2014 1396 1399 1372 1383 0 -15.83(-1.13%)
Jun 25, 2014 1374 1400 1361 1399 0 +27.40(+2.00%)
Jun 24, 2014 1390 1415 1369 1372 0 -25.94(-1.86%)
Jun 23, 2014 1438 1446 1394 1398 0 -36.57(-2.55%)
Jun 20, 2014 1452 1458 1412 1434 0 -15.52(-1.07%)
Jun 19, 2014 1450 1468 1439 1450 0 +0.22(+0.02%)
Jun 18, 2014 1443 1454 1420 1449 0 +3.91(+0.27%)
Jun 17, 2014 1427 1457 1426 1445 0 +14.75(+1.03%)
Jun 16, 2014 1429 1436 1425 1431 0 +3.10(+0.22%)
Jun 13, 2014 1428 1440 1406 1428 0 -0.98(-0.07%)
Jun 12, 2014 1408 1431 1402 1429 0 +14.49(+1.02%)
Jun 11, 2014 1422 1433 1411 1414 0 -13.47(-0.94%)
Jun 10, 2014 1411 1434 1407 1428 0 +61.57(+4.51%)
Jun 06, 2014 1351 1372 1345 1366 0 +1.12(+0.08%)
Jun 05, 2014 1349 1375 1337 1365 0 +17.04(+1.26%)
Jun 04, 2014 1334 1355 1330 1348 0 +11.01(+0.82%)
Jun 03, 2014 1329 1343 1322 1337 0 +0.99(+0.07%)
Jun 02, 2014 1356 1360 1334 1336 0 -18.89(-1.39%)
May 30, 2014 1364 1374 1344 1355 0 -5.50(-0.40%)
May 29, 2014 1343 1371 1338 1360 0 +19.93(+1.49%)
May 28, 2014 1349 1362 1335 1340 0 -9.38(-0.69%)
May 27, 2014 1340 1364 1328 1350 0 +15.87(+1.19%)
May 23, 2014 1334 1334 1334 0 -4.93(-0.37%)
May 22, 2014 1348 1354 1322 1339 0 -2.35(-0.18%)
May 21, 2014 1379 1388 1302 1341 0 -40.79(-2.95%)
May 20, 2014 1395 1396 1369 1382 0 -13.77(-0.99%)
May 19, 2014 1396 1408 1380 1396 0 -0.99(-0.07%)
May 16, 2014 1374 1399 1369 1397 0 +18.68(+1.36%)
May 15, 2014 1386 1405 1363 1378 0 -14.55(-1.04%)
May 14, 2014 1402 1414 1388 1393 0 -11.05(-0.79%)
May 13, 2014 1432 1434 1402 1404 0 -28.74(-2.01%)
May 12, 2014 1405 1437 1399 1432 0 +36.01(+2.58%)
May 09, 2014 1384 1399 1381 1396 0 +8.77(+0.63%)
May 08, 2014 1393 1401 1381 1388 0 -5.50(-0.39%)
May 07, 2014 1379 1401 1372 1393 0 +17.46(+1.27%)
May 06, 2014 1382 1402 1372 1376 0 -10.02(-0.72%)
May 05, 2014 1370 1392 1365 1386 0 +5.29(+0.38%)
May 02, 2014 1383 1397 1364 1380 0 -2.27(-0.16%)
May 01, 2014 1381 1390 1362 1383 0 -1.47(-0.11%)
Apr 30, 2014 1369 1390 1364 1384 0 +7.62(+0.55%)
Apr 29, 2014 1372 1401 1367 1376 0 +9.21(+0.67%)
Apr 28, 2014 1360 1382 1356 1367 0 +8.60(+0.63%)
Apr 25, 2014 1360 1381 1353 1359 0 -9.89(-0.72%)
Apr 24, 2014 1378 1381 1357 1368 0 -0.56(-0.04%)
Apr 23, 2014 1369 1390 1364 1369 0 -1.33(-0.10%)
Apr 22, 2014 1368 1387 1361 1370 0 +3.14(+0.23%)
Apr 21, 2014 1365 1381 1355 1367 0 +2.71(+0.20%)
Apr 17, 2014 1365 1365 1365 0 -3.36(-0.25%)
Apr 16, 2014 1372 1380 1357 1368 0 +4.05(+0.30%)
Apr 15, 2014 1376 1388 1353 1364 0 -11.79(-0.86%)
Apr 14, 2014 1391 1397 1366 1376 0 -2.96(-0.21%)
Apr 11, 2014 1370 1390 1368 1379 0 +2.06(+0.15%)
Apr 10, 2014 1394 1409 1370 1377 0 -31.78(-2.26%)
Apr 09, 2014 1406 1415 1383 1408 0 +6.58(+0.47%)
Apr 08, 2014 1390 1421 1380 1402 0 +15.40(+1.11%)
Apr 07, 2014 1389 1406 1372 1386 0 -3.74(-0.27%)
Apr 04, 2014 1449 1451 1383 1390 0 -52.71(-3.65%)
Apr 03, 2014 1448 1453 1434 1443 0 -1.77(-0.12%)
Apr 02, 2014 1438 1447 1428 1445 0 +14.63(+1.02%)
Apr 01, 2014 1440 1457 1413 1430 0 -11.10(-0.77%)
Mar 31, 2014 1433 1455 1417 1441 0 +20.14(+1.42%)
Mar 28, 2014 1422 1447 1409 1421 0 +1.93(+0.14%)
Mar 27, 2014 1440 1452 1405 1419 0 -17.08(-1.19%)
Mar 26, 2014 1480 1483 1435 1436 0 -29.29(-2.00%)
Mar 25, 2014 1462 1475 1456 1465 0 +10.58(+0.73%)
Mar 24, 2014 1463 1482 1440 1455 0 -6.19(-0.42%)
Mar 21, 2014 1430 1478 1427 1461 0 +44.55(+3.15%)
Mar 20, 2014 1414 1427 1405 1416 0 +2.02(+0.14%)
Mar 19, 2014 1425 1444 1405 1414 0 -14.59(-1.02%)
Mar 18, 2014 1420 1444 1418 1429 0 +6.72(+0.47%)
Mar 17, 2014 1422 1435 1401 1422 0 +9.38(+0.66%)
Mar 14, 2014 1390 1427 1385 1413 0 +21.08(+1.51%)
Mar 13, 2014 1425 1436 1384 1392 0 -30.84(-2.17%)
Mar 12, 2014 1415 1426 1401 1423 0 +4.69(+0.33%)
Mar 11, 2014 1451 1463 1407 1418 0 -35.20(-2.42%)
Mar 10, 2014 1446 1472 1425 1453 0 +3.62(+0.25%)
Mar 07, 2014 1495 1509 1436 1450 0 -41.09(-2.76%)
Mar 06, 2014 1502 1509 1456 1491 0 -5.72(-0.38%)
Mar 05, 2014 1509 1534 1483 1496 0 -8.96(-0.60%)
Mar 04, 2014 1484 1529 1479 1505 0 +37.56(+2.56%)
Mar 03, 2014 1450 1484 1441 1468 0 +7.61(+0.52%)
Feb 28, 2014 1453 1476 1443 1460 0 +12.61(+0.87%)
Feb 27, 2014 1429 1455 1429 1447 0 +16.09(+1.12%)
Feb 26, 2014 1437 1453 1417 1431 0 +2.12(+0.15%)
Feb 25, 2014 1430 1452 1422 1429 0 -1.51(-0.11%)
Feb 24, 2014 1427 1456 1419 1431 0 +11.15(+0.79%)
Feb 21, 2014 1440 1447 1414 1420 0 -10.84(-0.76%)
Feb 20, 2014 1410 1435 1395 1430 0 +23.78(+1.69%)
Feb 19, 2014 1423 1432 1403 1407 0 -23.18(-1.62%)
Feb 18, 2014 1445 1452 1420 1430 0 -12.22(-0.85%)
Feb 14, 2014 1442 1442 1442 0 +12.69(+0.89%)
Feb 13, 2014 1419 1440 1409 1429 0 +4.04(+0.28%)
Feb 12, 2014 1432 1440 1403 1425 0 -2.62(-0.18%)
Feb 11, 2014 1405 1439 1387 1428 0 +22.07(+1.57%)
Feb 10, 2014 1383 1415 1371 1406 0 +23.23(+1.68%)
Feb 07, 2014 1294 1394 1294 1383 0 +86.53(+6.68%)
Feb 06, 2014 1295 1309 1289 1296 0 +0.51(+0.04%)
Feb 05, 2014 1289 1332 1278 1296 0 +6.28(+0.49%)
Feb 04, 2014 1270 1310 1265 1289 0 +18.54(+1.46%)
Feb 03, 2014 1308 1324 1264 1271 0 -43.28(-3.29%)
Jan 31, 2014 1310 1334 1302 1314 0 -22.58(-1.69%)
Jan 30, 2014 1340 1344 1322 1337 0 +9.38(+0.71%)
Jan 29, 2014 1334 1343 1315 1327 0 -14.93(-1.11%)
Jan 28, 2014 1346 1350 1320 1342 0 +0.43(+0.03%)
Jan 27, 2014 1381 1383 1342 1342 0 -37.38(-2.71%)
Jan 24, 2014 1390 1397 1373 1379 0 -23.93(-1.71%)
Jan 23, 2014 1385 1406 1384 1403 0 +16.22(+1.17%)
Jan 22, 2014 1391 1404 1381 1387 0 -5.81(-0.42%)
Jan 21, 2014 1396 1402 1385 1393 0 +7.53(+0.54%)
Jan 17, 2014 1385 1385 1385 0 -6.67(-0.48%)
Jan 16, 2014 1388 1395 1377 1392 0 +4.39(+0.32%)
Jan 15, 2014 1363 1393 1355 1387 0 +24.44(+1.79%)
Jan 14, 2014 1365 1387 1357 1363 0 -0.61(-0.04%)
Jan 13, 2014 1369 1385 1353 1364 0 -6.32(-0.46%)
Jan 10, 2014 1376 1386 1360 1370 0 +0.73(+0.05%)
Jan 09, 2014 1381 1389 1360 1369 0 -14.33(-1.04%)
Jan 08, 2014 1382 1397 1357 1384 0 +4.44(+0.32%)
Jan 07, 2014 1377 1399 1360 1379 0 +9.09(+0.66%)
Jan 06, 2014 1401 1404 1369 1370 0 -17.13(-1.23%)
Jan 03, 2014 1379 1391 1373 1387 0 +12.35(+0.90%)
Jan 02, 2014 1422 1422 1369 1375 0 -49.09(-3.45%)
Dec 31, 2013 1424 1424 1424 0 +3.79(+0.27%)
Dec 30, 2013 1408 1421 1399 1420 0 +12.99(+0.92%)
Dec 27, 2013 1421 1423 1400 1407 0 -8.73(-0.62%)
Dec 26, 2013 1424 1431 1400 1416 0 -0.73(-0.05%)
Dec 24, 2013 1417 1417 1417 0 -2.66(-0.19%)
Dec 23, 2013 1391 1422 1387 1419 0 +35.91(+2.60%)
Dec 20, 2013 1378 1396 1369 1383 0 +9.00(+0.65%)
Dec 19, 2013 1387 1394 1370 1374 0 -13.64(-0.98%)
Dec 18, 2013 1358 1394 1351 1388 0 +29.26(+2.15%)
Dec 17, 2013 1362 1366 1342 1359 0 -4.18(-0.31%)
Dec 16, 2013 1356 1380 1343 1363 0 +19.24(+1.43%)
Dec 13, 2013 1324 1352 1311 1344 0 +24.86(+1.89%)
Dec 12, 2013 1333 1334 1316 1319 0 -10.97(-0.82%)
Dec 11, 2013 1353 1354 1321 1330 0 -18.88(-1.40%)
Dec 10, 2013 1348 1358 1334 1349 0 -2.76(-0.20%)
Dec 09, 2013 1389 1400 1345 1351 0 -34.42(-2.48%)
Dec 06, 2013 1357 1392 1352 1386 0 +45.01(+3.36%)
Dec 05, 2013 1352 1353 1331 1341 0 -15.19(-1.12%)
Dec 04, 2013 1340 1367 1338 1356 0 +13.04(+0.97%)
Dec 03, 2013 1352 1359 1336 1343 0 -15.10(-1.11%)
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.