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%)
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.