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 (%)
Feb 26, 2010 1588 1589 1547 1558 0 -27.09(-1.71%)
Feb 25, 2010 1560 1590 1538 1585 0 +9.53(+0.60%)
Feb 24, 2010 1562 1585 1559 1576 0 +14.38(+0.92%)
Feb 23, 2010 1570 1591 1545 1561 0 -5.88(-0.38%)
Feb 22, 2010 1561 1587 1541 1567 0 +12.99(+0.84%)
Feb 19, 2010 1545 1560 1528 1554 0 +9.65(+0.62%)
Feb 18, 2010 1534 1550 1524 1544 0 +5.05(+0.33%)
Feb 17, 2010 1543 1551 1505 1539 0 +5.96(+0.39%)
Feb 16, 2010 1556 1577 1516 1533 0 -14.90(-0.96%)
Feb 12, 2010 1548 1548 1548 0 +38.62(+2.56%)
Feb 11, 2010 1456 1515 1437 1510 0 +56.53(+3.89%)
Feb 10, 2010 1442 1466 1405 1453 0 +3.79(+0.26%)
Feb 09, 2010 1454 1471 1418 1449 0 +7.05(+0.49%)
Feb 08, 2010 1412 1457 1396 1442 0 +35.47(+2.52%)
Feb 05, 2010 1390 1416 1357 1407 0 +37.49(+2.74%)
Feb 04, 2010 1405 1420 1363 1369 0 -50.21(-3.54%)
Feb 03, 2010 1436 1446 1406 1420 0 -23.43(-1.62%)
Feb 02, 2010 1442 1457 1416 1443 0 +6.62(+0.46%)
Feb 01, 2010 1399 1448 1399 1436 0 +43.50(+3.12%)
Jan 29, 2010 1428 1442 1390 1393 0 -35.13(-2.46%)
Jan 28, 2010 1435 1446 1419 1428 0 -5.91(-0.41%)
Jan 27, 2010 1429 1445 1415 1434 0 -2.62(-0.18%)
Jan 26, 2010 1444 1453 1426 1437 0 -7.26(-0.50%)
Jan 25, 2010 1456 1471 1429 1444 0 +0.85(+0.06%)
Jan 22, 2010 1465 1474 1430 1443 0 -24.99(-1.70%)
Jan 21, 2010 1502 1515 1449 1468 0 -30.65(-2.05%)
Jan 20, 2010 1529 1529 1472 1499 0 -41.41(-2.69%)
Jan 19, 2010 1514 1553 1509 1540 0 +32.31(+2.14%)
Jan 15, 2010 1508 1508 1508 0 -24.45(-1.60%)
Jan 14, 2010 1515 1538 1513 1532 0 +17.89(+1.18%)
Jan 13, 2010 1489 1528 1483 1514 0 +28.27(+1.90%)
Jan 12, 2010 1484 1492 1455 1486 0 -8.92(-0.60%)
Jan 11, 2010 1504 1518 1481 1495 0 -9.34(-0.62%)
Jan 08, 2010 1501 1517 1480 1504 0 -5.75(-0.38%)
Jan 07, 2010 1526 1536 1500 1510 0 -28.60(-1.86%)
Jan 06, 2010 1507 1549 1497 1539 0 +21.32(+1.41%)
Jan 05, 2010 1449 1544 1442 1517 0 +71.83(+4.97%)
Jan 04, 2010 1403 1451 1389 1445 0 +64.31(+4.66%)
Dec 31, 2009 1381 1381 1381 0 -33.62(-2.38%)
Dec 30, 2009 1430 1444 1401 1415 0 -23.11(-1.61%)
Dec 29, 2009 1448 1449 1428 1438 0 -5.78(-0.40%)
Dec 28, 2009 1450 1459 1419 1444 0 +0.32(+0.02%)
Dec 24, 2009 1428 1452 1427 1443 0 +17.19(+1.21%)
Dec 23, 2009 1405 1426 1394 1426 0 +24.91(+1.78%)
Dec 22, 2009 1400 1411 1380 1401 0 +11.22(+0.81%)
Dec 21, 2009 1373 1400 1360 1390 0 +26.01(+1.91%)
Dec 18, 2009 1357 1378 1314 1364 0 +18.06(+1.34%)
Dec 17, 2009 1352 1366 1331 1346 0 -16.79(-1.23%)
Dec 16, 2009 1367 1387 1348 1363 0 -0.72(-0.05%)
Dec 15, 2009 1364 1386 1347 1363 0 -2.67(-0.20%)
Dec 14, 2009 1363 1371 1354 1366 0 +12.63(+0.93%)
Dec 11, 2009 1356 1368 1340 1354 0 +1.23(+0.09%)
Dec 10, 2009 1377 1390 1339 1352 0 -17.90(-1.31%)
Dec 09, 2009 1397 1407 1363 1370 0 -27.69(-1.98%)
Dec 08, 2009 1465 1466 1389 1398 0 -69.41(-4.73%)
Dec 07, 2009 1389 1474 1382 1467 0 +80.58(+5.81%)
Dec 04, 2009 1368 1397 1359 1387 0 +38.24(+2.84%)
Dec 03, 2009 1342 1365 1326 1348 0 +11.82(+0.88%)
Dec 02, 2009 1332 1351 1322 1337 0 +7.97(+0.60%)
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.