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 29, 2012 1010 1014 1006 1008 0 -2.54(-0.25%)
Feb 28, 2012 1003 1011 1001 1011 0 +9.74(+0.97%)
Feb 27, 2012 993.48 1005 991.58 1001 0 +1.56(+0.16%)
Feb 24, 2012 1000 1003 997.48 999.31 0 +4.30(+0.43%)
Feb 23, 2012 993.21 997.87 988.76 995.01 0 +0.97(+0.10%)
Feb 22, 2012 990.94 996.52 989.85 994.04 0 +4.09(+0.41%)
Feb 21, 2012 995.25 996.23 989.35 989.96 0 -14.94(-1.49%)
Feb 17, 2012 1005 1005 1005 0 -2.43(-0.24%)
Feb 16, 2012 993.79 1008 992.76 1007 0 +15.18(+1.53%)
Feb 15, 2012 1000 1001 987.87 992.15 0 -8.39(-0.84%)
Feb 14, 2012 999.33 1001 991.63 1001 0 +1.49(+0.15%)
Feb 13, 2012 995.37 1002 993.46 999.05 0 +12.10(+1.23%)
Feb 10, 2012 987.02 988.03 982.66 986.96 0 +2.84(+0.29%)
Feb 09, 2012 983.95 985.27 976.16 984.12 0 +3.74(+0.38%)
Feb 08, 2012 984.03 986.33 975.19 980.38 0 -10.16(-1.03%)
Feb 07, 2012 984.58 992.00 982.33 990.54 0 +6.05(+0.61%)
Feb 06, 2012 981.38 987.30 979.90 984.49 0 +2.00(+0.20%)
Feb 03, 2012 970.68 984.25 967.64 982.49 0 +23.13(+2.41%)
Feb 02, 2012 955.13 961.39 952.66 959.36 0 -0.47(-0.05%)
Feb 01, 2012 954.75 963.94 954.03 959.83 0 +23.49(+2.51%)
Jan 31, 2012 940.88 941.87 932.00 936.33 0 -3.55(-0.38%)
Jan 30, 2012 934.94 942.26 934.22 939.88 0 -1.89(-0.20%)
Jan 27, 2012 939.53 944.08 932.76 941.77 0 +2.18(+0.23%)
Jan 26, 2012 947.19 947.64 935.36 939.59 0 -0.82(-0.09%)
Jan 25, 2012 932.78 941.10 927.32 940.41 0 +10.36(+1.11%)
Jan 24, 2012 925.88 930.60 923.67 930.04 0 +15.00(+1.64%)
Jan 23, 2012 916.60 919.45 909.62 915.05 0 +1.03(+0.11%)
Jan 20, 2012 918.80 918.92 910.34 914.02 0 +6.87(+0.76%)
Jan 19, 2012 902.79 908.40 901.49 907.15 0 -8.30(-0.91%)
Jan 18, 2012 910.43 916.05 908.55 915.45 0 +7.44(+0.82%)
Jan 17, 2012 913.18 915.01 906.02 908.01 0 +4.52(+0.50%)
Jan 13, 2012 903.49 903.49 903.49 0 -8.83(-0.97%)
Jan 12, 2012 911.36 915.13 907.25 912.32 0 -1.52(-0.17%)
Jan 11, 2012 905.54 916.19 903.43 913.84 0 -13.31(-1.44%)
Jan 10, 2012 928.97 931.38 923.19 927.15 0 +2.42(+0.26%)
Jan 09, 2012 926.42 927.85 918.81 924.73 0 +7.54(+0.82%)
Jan 06, 2012 923.68 924.19 913.85 917.19 0 -10.60(-1.14%)
Jan 05, 2012 926.12 928.39 919.82 927.79 0 -4.41(-0.47%)
Jan 04, 2012 932.12 935.81 927.85 932.20 0 +7.50(+0.81%)
Dec 30, 2011 919.93 926.11 919.70 924.70 0 +2.61(+0.28%)
Dec 29, 2011 912.80 922.66 911.49 922.09 0 +8.61(+0.94%)
Dec 28, 2011 920.20 921.55 912.63 913.48 0 -4.62(-0.50%)
Dec 27, 2011 913.41 919.68 911.60 918.10 0 +5.18(+0.57%)
Dec 23, 2011 912.92 912.92 912.92 0 +15.82(+1.76%)
Dec 21, 2011 892.29 898.72 886.66 897.11 0 +0.31(+0.03%)
Dec 20, 2011 894.35 899.21 892.79 896.80 0 +11.26(+1.27%)
Dec 19, 2011 890.00 892.90 883.23 885.54 0 -1.76(-0.20%)
Dec 16, 2011 893.50 896.89 883.36 887.30 0 -6.40(-0.72%)
Dec 15, 2011 895.14 896.36 887.49 893.70 0 +4.58(+0.52%)
Dec 14, 2011 897.22 898.57 887.95 889.12 0 -13.01(-1.44%)
Dec 13, 2011 911.74 916.90 899.61 902.13 0 -5.61(-0.62%)
Dec 12, 2011 908.39 909.69 902.96 907.75 0 +4.74(+0.52%)
Dec 09, 2011 899.14 906.30 896.41 903.01 0 -1.90(-0.21%)
Dec 08, 2011 910.36 913.65 902.57 904.91 0 -3.29(-0.36%)
Dec 07, 2011 900.25 911.25 898.00 908.20 0 +8.87(+0.99%)
Dec 06, 2011 897.51 903.50 893.54 899.32 0 +4.35(+0.49%)
Dec 05, 2011 900.54 901.77 889.14 894.98 0 +3.41(+0.38%)
Dec 02, 2011 894.25 896.51 887.40 891.57 0 -4.61(-0.51%)
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.