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 (%)
Dec 31, 2008 994.54 1008 991.18 1003 0 +11.79(+1.19%)
Dec 30, 2008 979.71 991.69 979.23 991.07 0 +5.51(+0.56%)
Dec 29, 2008 991.83 992.63 980.54 985.55 0 -6.02(-0.61%)
Dec 26, 2008 1002 1002 987.15 991.58 0 +1.70(+0.17%)
Dec 25, 2008 1001 1003 984.62 989.88 0 +0.00(+0.00%)
Dec 24, 2008 1001 1003 984.62 989.88 0 -3.99(-0.40%)
Dec 23, 2008 1010 1011 990.70 993.87 0 +3.53(+0.36%)
Dec 22, 2008 998.24 1000.00 983.29 990.34 0 -10.59(-1.06%)
Dec 19, 2008 1000 1015 997.81 1001 0 +2.31(+0.23%)
Dec 18, 2008 1012 1022 993.27 998.62 0 -20.55(-2.02%)
Dec 17, 2008 1016 1024 1004 1019 0 -10.73(-1.04%)
Dec 16, 2008 1007 1032 1003 1030 0 +28.78(+2.87%)
Dec 15, 2008 1002 1007 994.32 1001 0 +2.90(+0.29%)
Dec 12, 2008 990.63 1001 982.05 998.22 0 +9.67(+0.98%)
Dec 11, 2008 994.07 1003 982.99 988.55 0 -8.08(-0.81%)
Dec 10, 2008 996.85 1003 985.81 996.64 0 +6.97(+0.70%)
Dec 09, 2008 988.44 1004 982.15 989.66 0 +1.11(+0.11%)
Dec 08, 2008 986.13 996.99 975.43 988.55 0 +23.88(+2.48%)
Dec 05, 2008 957.49 966.68 936.13 964.66 0 +7.86(+0.82%)
Dec 04, 2008 964.56 973.84 950.08 956.80 0 -7.17(-0.74%)
Dec 03, 2008 952.41 965.91 936.92 963.98 0 +8.76(+0.92%)
Dec 02, 2008 950.76 958.00 938.96 955.22 0 +8.31(+0.88%)
Dec 01, 2008 977.07 977.79 945.70 946.91 0 -46.67(-4.70%)
Nov 28, 2008 986.81 995.21 980.35 993.58 0 +3.66(+0.37%)
Nov 27, 2008 963.62 992.11 962.32 989.91 0 +0.00(+0.00%)
Nov 26, 2008 963.62 992.11 962.32 989.91 0 +12.19(+1.25%)
Nov 25, 2008 989.11 991.13 964.66 977.73 0 -2.81(-0.29%)
Nov 24, 2008 961.60 987.95 954.59 980.54 0 +36.21(+3.83%)
Nov 21, 2008 949.39 950.87 911.87 944.33 0 +18.06(+1.95%)
Nov 20, 2008 945.13 956.20 922.91 926.27 0 -37.35(-3.88%)
Nov 19, 2008 990.80 999.26 963.39 963.62 0 -21.48(-2.18%)
Nov 18, 2008 973.49 992.57 969.37 985.10 0 +8.82(+0.90%)
Nov 17, 2008 980.56 990.94 971.92 976.29 0 +5.23(+0.54%)
Nov 14, 2008 973.80 993.06 964.65 971.05 0 -18.23(-1.84%)
Nov 13, 2008 960.21 990.28 943.86 989.28 0 +28.04(+2.92%)
Nov 12, 2008 985.34 991.04 958.84 961.24 0 -43.55(-4.33%)
Nov 11, 2008 1012 1019 997.28 1005 0 -27.80(-2.69%)
Nov 10, 2008 1039 1044 1024 1033 0 +10.24(+1.00%)
Nov 07, 2008 1017 1026 1009 1022 0 +16.58(+1.65%)
Nov 06, 2008 1038 1042 1001 1006 0 -34.76(-3.34%)
Nov 05, 2008 1061 1074 1038 1041 0 -34.27(-3.19%)
Nov 04, 2008 1062 1079 1058 1075 0 +9.07(+0.85%)
Nov 03, 2008 1058 1071 1049 1066 0 +10.53(+1.00%)
Oct 31, 2008 1036 1064 1033 1055 0 -1.20(-0.11%)
Oct 30, 2008 1054 1065 1033 1056 0 +21.95(+2.12%)
Oct 29, 2008 1028 1052 1022 1034 0 +5.73(+0.56%)
Oct 28, 2008 1010 1030 977.68 1029 0 +50.39(+5.15%)
Oct 27, 2008 968.16 1000 966.64 978.33 0 -16.56(-1.66%)
Oct 24, 2008 942.90 1004 941.98 994.89 0 +2.38(+0.24%)
Oct 23, 2008 984.45 1006 971.39 992.51 0 -12.85(-1.28%)
Oct 22, 2008 1025 1029 992.30 1005 0 -43.09(-4.11%)
Oct 21, 2008 1054 1069 1045 1048 0 -23.40(-2.18%)
Oct 20, 2008 1049 1075 1038 1072 0 +41.75(+4.05%)
Oct 17, 2008 1006 1051 1004 1030 0 -1.05(-0.10%)
Oct 16, 2008 1034 1042 1003 1031 0 +13.04(+1.28%)
Oct 15, 2008 1060 1064 1017 1018 0 -54.30(-5.06%)
Oct 14, 2008 1082 1094 1060 1072 0 -9.00(-0.83%)
Oct 13, 2008 1029 1082 1025 1081 0 +74.09(+7.36%)
Oct 10, 2008 1003 1025 968.12 1007 0 -8.66(-0.85%)
Oct 09, 2008 1066 1070 1009 1016 0 -27.08(-2.60%)
Oct 08, 2008 1063 1077 1037 1043 0 -20.24(-1.90%)
Oct 07, 2008 1106 1110 1057 1063 0 -3.43(-0.32%)
Oct 06, 2008 1074 1077 1029 1067 0 -45.71(-4.11%)
Oct 03, 2008 1118 1134 1107 1112 0 -29.92(-2.62%)
Oct 02, 2008 1146 1154 1136 1142 0 -30.52(-2.60%)
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.