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 (%)
Nov 30, 2015 1943 1954 1919 1920 0 -27.69(-1.42%)
Nov 27, 2015 1951 1957 1941 1948 0 +0.95(+0.05%)
Nov 25, 2015 1947 1947 1947 1947 0 +18.42(+0.96%)
Nov 24, 2015 1915 1934 1911 1929 0 -7.82(-0.40%)
Nov 23, 2015 1936 1939 1934 1936 0 -0.17(-0.01%)
Nov 20, 2015 1953 1962 1935 1937 0 +5.68(+0.29%)
Nov 19, 2015 1932 1941 1926 1931 0 +7.00(+0.36%)
Nov 18, 2015 1912 1928 1906 1924 0 +16.81(+0.88%)
Nov 17, 2015 1897 1921 1895 1907 0 +15.86(+0.84%)
Nov 16, 2015 1862 1892 1860 1891 0 +26.77(+1.44%)
Nov 13, 2015 1872 1881 1860 1864 0 -30.10(-1.59%)
Nov 12, 2015 1908 1913 1892 1895 0 -18.57(-0.97%)
Nov 11, 2015 1911 1919 1904 1913 0 +22.79(+1.21%)
Nov 10, 2015 1868 1893 1864 1890 0 +18.60(+0.99%)
Nov 09, 2015 1872 1875 1863 1872 0 -8.60(-0.46%)
Nov 06, 2015 1889 1895 1870 1880 0 -30.86(-1.61%)
Nov 05, 2015 1911 1917 1906 1911 0 -5.86(-0.31%)
Nov 04, 2015 1930 1932 1909 1917 0 +2.19(+0.11%)
Nov 03, 2015 1911 1919 1902 1915 0 -3.21(-0.17%)
Nov 02, 2015 1914 1921 1904 1918 0 +9.71(+0.51%)
Oct 30, 2015 1911 1924 1902 1908 0 -4.82(-0.25%)
Oct 29, 2015 1915 1918 1903 1913 0 +9.77(+0.51%)
Oct 28, 2015 1905 1915 1886 1903 0 +5.16(+0.27%)
Oct 27, 2015 1910 1913 1894 1898 0 -16.57(-0.87%)
Oct 26, 2015 1913 1921 1908 1915 0 +9.89(+0.52%)
Oct 23, 2015 1915 1923 1896 1905 0 -11.81(-0.62%)
Oct 22, 2015 1910 1922 1908 1917 0 +22.24(+1.17%)
Oct 21, 2015 1898 1907 1890 1894 0 -9.44(-0.50%)
Oct 20, 2015 1904 1909 1897 1904 0 +4.93(+0.26%)
Oct 19, 2015 1901 1906 1892 1899 0 +5.21(+0.28%)
Oct 16, 2015 1887 1896 1880 1894 0 +2.50(+0.13%)
Oct 15, 2015 1882 1899 1878 1891 0 +29.64(+1.59%)
Oct 14, 2015 1866 1876 1857 1862 0 -10.33(-0.55%)
Oct 13, 2015 1875 1891 1866 1872 0 -6.52(-0.35%)
Oct 12, 2015 1877 1889 1870 1878 0 +4.77(+0.25%)
Oct 09, 2015 1873 1883 1868 1874 0 -9.95(-0.53%)
Oct 08, 2015 1861 1886 1855 1884 0 +33.08(+1.79%)
Oct 07, 2015 1853 1858 1828 1851 0 +16.75(+0.91%)
Oct 06, 2015 1836 1847 1829 1834 0 -6.82(-0.37%)
Oct 05, 2015 1820 1843 1818 1841 0 +18.92(+1.04%)
Oct 02, 2015 1787 1822 1779 1822 0 +32.85(+1.84%)
Oct 01, 2015 1784 1795 1764 1789 0 +4.77(+0.27%)
Sep 30, 2015 1775 1788 1763 1784 0 +49.48(+2.85%)
Sep 29, 2015 1738 1748 1720 1735 0 -7.56(-0.43%)
Sep 28, 2015 1778 1778 1739 1742 0 -38.04(-2.14%)
Sep 25, 2015 1775 1788 1768 1780 0 +22.86(+1.30%)
Sep 24, 2015 1754 1764 1742 1757 0 -5.79(-0.33%)
Sep 23, 2015 1773 1776 1758 1763 0 -10.08(-0.57%)
Sep 22, 2015 1775 1782 1759 1773 0 -43.44(-2.39%)
Sep 21, 2015 1824 1829 1810 1817 0 +4.47(+0.25%)
Sep 18, 2015 1820 1835 1810 1812 0 -23.22(-1.27%)
Sep 17, 2015 1839 1858 1829 1835 0 +2.13(+0.12%)
Sep 16, 2015 1834 1843 1823 1833 0 +46.02(+2.57%)
Sep 15, 2015 1772 1791 1768 1787 0 +11.86(+0.67%)
Sep 14, 2015 1772 1779 1763 1775 0 +1.99(+0.11%)
Sep 11, 2015 1768 1776 1757 1773 0 -10.22(-0.57%)
Sep 10, 2015 1763 1790 1762 1784 0 +20.34(+1.15%)
Sep 09, 2015 1803 1804 1760 1763 0 -13.35(-0.75%)
Sep 08, 2015 1776 1778 1756 1777 0 +42.97(+2.48%)
Sep 04, 2015 1734 1734 1734 1734 0 -19.02(-1.09%)
Sep 03, 2015 1759 1766 1750 1753 0 -9.69(-0.55%)
Sep 02, 2015 1762 1766 1744 1762 0 +26.13(+1.50%)
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.