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 (%)
Feb 27, 2009 879.23 893.04 876.17 882.83 0 -5.84(-0.66%)
Feb 26, 2009 902.86 905.78 887.25 888.67 0 -8.59(-0.96%)
Feb 25, 2009 901.03 906.67 895.10 897.26 0 -11.54(-1.27%)
Feb 24, 2009 900.74 911.31 894.74 908.80 0 +7.92(+0.88%)
Feb 23, 2009 926.50 927.12 899.78 900.88 0 -19.57(-2.13%)
Feb 20, 2009 917.97 926.35 913.72 920.45 0 -7.58(-0.82%)
Feb 19, 2009 930.57 935.06 921.81 928.03 0 +12.34(+1.35%)
Feb 18, 2009 920.58 920.70 906.58 915.70 0 +1.69(+0.19%)
Feb 17, 2009 921.05 922.87 910.08 914.00 0 -16.90(-1.82%)
Feb 16, 2009 930.59 937.14 926.77 930.90 0 +0.00(+0.00%)
Feb 13, 2009 930.59 937.14 926.77 930.90 0 -7.55(-0.80%)
Feb 12, 2009 928.68 938.81 924.75 938.46 0 -19.75(-2.06%)
Feb 11, 2009 951.60 959.49 946.76 958.21 0 +9.54(+1.01%)
Feb 10, 2009 973.02 975.14 944.91 948.66 0 -33.55(-3.42%)
Feb 09, 2009 987.74 990.13 979.24 982.22 0 -4.67(-0.47%)
Feb 06, 2009 975.11 990.92 972.95 986.89 0 +1.72(+0.17%)
Feb 05, 2009 976.44 989.89 972.35 985.17 0 +4.76(+0.49%)
Feb 04, 2009 983.31 991.78 975.96 980.41 0 -3.48(-0.35%)
Feb 03, 2009 961.37 987.17 954.76 983.89 0 +30.98(+3.25%)
Feb 02, 2009 948.84 957.69 942.02 952.91 0 -16.99(-1.75%)
Jan 30, 2009 978.18 980.98 967.40 969.90 0 +7.52(+0.78%)
Jan 29, 2009 965.90 971.01 959.16 962.38 0 -7.61(-0.78%)
Jan 28, 2009 970.75 975.67 963.39 969.98 0 +14.01(+1.47%)
Jan 27, 2009 949.37 960.26 946.82 955.97 0 +7.97(+0.84%)
Jan 26, 2009 943.38 954.54 940.20 948.00 0 +8.48(+0.90%)
Jan 23, 2009 927.64 945.74 925.70 939.52 0 -6.30(-0.67%)
Jan 22, 2009 931.06 949.28 928.30 945.83 0 -10.79(-1.13%)
Jan 21, 2009 949.75 960.11 934.74 956.61 0 +7.06(+0.74%)
Jan 20, 2009 962.77 967.02 949.18 949.55 0 -24.94(-2.56%)
Jan 19, 2009 984.29 985.88 964.40 974.49 0 +0.00(+0.00%)
Jan 16, 2009 984.29 985.88 964.40 974.49 0 +3.25(+0.33%)
Jan 15, 2009 967.03 975.12 954.52 971.24 0 +4.30(+0.44%)
Jan 14, 2009 967.49 975.16 961.38 966.94 0 -12.67(-1.29%)
Jan 13, 2009 978.74 988.27 974.02 979.61 0 -11.42(-1.15%)
Jan 12, 2009 991.31 1000 987.12 991.03 0 -9.10(-0.91%)
Jan 09, 2009 1013 1013 997.98 1000 0 -15.32(-1.51%)
Jan 08, 2009 1015 1020 1001 1015 0 +4.40(+0.44%)
Jan 07, 2009 1019 1023 1004 1011 0 -6.58(-0.65%)
Jan 06, 2009 1005 1023 1002 1018 0 -7.15(-0.70%)
Jan 05, 2009 1011 1029 1010 1025 0 +11.34(+1.12%)
Jan 02, 2009 999.11 1017 994.83 1013 0 +10.58(+1.05%)
Jan 01, 2009 994.54 1008 991.18 1003 0 +0.00(+0.00%)
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%)
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.