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, 2016 1775 1795 1771 1772 0 -12.90(-0.72%)
Feb 26, 2016 1808 1811 1775 1785 0 -23.80(-1.32%)
Feb 25, 2016 1789 1810 1775 1809 0 +29.11(+1.64%)
Feb 24, 2016 1760 1785 1751 1780 0 -8.13(-0.45%)
Feb 23, 2016 1797 1805 1783 1788 0 -10.81(-0.60%)
Feb 22, 2016 1792 1809 1790 1799 0 +7.30(+0.41%)
Feb 19, 2016 1785 1798 1777 1792 0 +3.35(+0.19%)
Feb 18, 2016 1807 1808 1784 1788 0 -16.38(-0.91%)
Feb 17, 2016 1791 1814 1787 1805 0 +24.34(+1.37%)
Feb 16, 2016 1787 1793 1765 1780 0 +18.64(+1.06%)
Feb 12, 2016 1762 1762 1762 1762 0 +22.52(+1.29%)
Feb 11, 2016 1743 1751 1726 1739 0 -29.60(-1.67%)
Feb 10, 2016 1776 1786 1761 1769 0 +2.03(+0.11%)
Feb 09, 2016 1747 1785 1744 1767 0 +6.96(+0.40%)
Feb 08, 2016 1762 1770 1733 1760 0 -24.50(-1.37%)
Feb 05, 2016 1824 1826 1779 1784 0 -62.85(-3.40%)
Feb 04, 2016 1857 1865 1836 1847 0 -47.24(-2.49%)
Feb 03, 2016 1910 1913 1872 1894 0 +0.68(+0.04%)
Feb 02, 2016 1906 1911 1887 1894 0 -17.38(-0.91%)
Feb 01, 2016 1884 1922 1877 1911 0 +36.73(+1.96%)
Jan 29, 2016 1851 1879 1843 1874 0 +19.76(+1.07%)
Jan 28, 2016 1831 1862 1820 1855 0 +17.65(+0.96%)
Jan 27, 2016 1851 1863 1825 1837 0 -22.28(-1.20%)
Jan 26, 2016 1836 1870 1832 1859 0 +35.42(+1.94%)
Jan 25, 2016 1824 1839 1814 1824 0 -23.17(-1.25%)
Jan 22, 2016 1830 1854 1826 1847 0 +55.90(+3.12%)
Jan 21, 2016 1790 1811 1767 1791 0 +12.50(+0.70%)
Jan 20, 2016 1771 1792 1744 1778 0 -15.00(-0.84%)
Jan 19, 2016 1796 1806 1779 1794 0 +19.36(+1.09%)
Jan 15, 2016 1774 1774 1774 1774 0 -32.80(-1.82%)
Jan 14, 2016 1814 1818 1791 1807 0 -9.07(-0.50%)
Jan 13, 2016 1850 1852 1812 1816 0 -22.47(-1.22%)
Jan 12, 2016 1836 1844 1818 1838 0 +13.09(+0.72%)
Jan 11, 2016 1834 1839 1807 1825 0 +8.40(+0.46%)
Jan 08, 2016 1853 1858 1813 1817 0 -10.37(-0.57%)
Jan 07, 2016 1831 1858 1816 1827 0 -9.86(-0.54%)
Jan 06, 2016 1833 1849 1827 1837 0 -15.95(-0.86%)
Jan 05, 2016 1847 1857 1836 1853 0 +17.51(+0.95%)
Jan 04, 2016 1837 1838 1805 1836 0 -22.57(-1.21%)
Dec 31, 2015 1858 1858 1858 1858 0 -25.28(-1.34%)
Dec 30, 2015 1897 1899 1881 1884 0 -5.82(-0.31%)
Dec 29, 2015 1878 1894 1877 1889 0 +23.37(+1.25%)
Dec 28, 2015 1861 1867 1857 1866 0 -2.31(-0.12%)
Dec 24, 2015 1868 1868 1868 1868 0 -9.23(-0.49%)
Dec 23, 2015 1867 1882 1863 1878 0 +30.11(+1.63%)
Dec 22, 2015 1833 1852 1818 1847 0 +12.42(+0.68%)
Dec 21, 2015 1856 1862 1824 1835 0 +13.74(+0.75%)
Dec 18, 2015 1840 1847 1819 1821 0 -25.06(-1.36%)
Dec 17, 2015 1870 1872 1846 1846 0 -38.56(-2.05%)
Dec 16, 2015 1872 1889 1857 1885 0 +32.29(+1.74%)
Dec 15, 2015 1855 1866 1844 1853 0 +0.06(+0.00%)
Dec 14, 2015 1861 1866 1830 1852 0 -3.32(-0.18%)
Dec 11, 2015 1865 1876 1847 1856 0 -18.56(-0.99%)
Dec 10, 2015 1880 1891 1870 1874 0 -9.75(-0.52%)
Dec 09, 2015 1892 1919 1876 1884 0 -18.57(-0.98%)
Dec 08, 2015 1898 1910 1890 1903 0 -20.01(-1.04%)
Dec 07, 2015 1936 1940 1914 1923 0 -18.14(-0.93%)
Dec 04, 2015 1912 1941 1912 1941 0 +30.36(+1.59%)
Dec 03, 2015 1938 1941 1903 1910 0 -22.70(-1.17%)
Dec 02, 2015 1945 1954 1930 1933 0 -11.34(-0.58%)
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.