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 28, 2017 1979 1991 1974 1979 0 -2.05(-0.10%)
Feb 27, 2017 1981 1988 1973 1981 0 -2.85(-0.14%)
Feb 24, 2017 1963 1996 1962 1984 0 +11.50(+0.58%)
Feb 23, 2017 1994 2008 1967 1973 0 -15.80(-0.79%)
Feb 22, 2017 1974 1991 1971 1989 0 -8.06(-0.40%)
Feb 21, 2017 1988 2004 1982 1997 0 +3.23(+0.16%)
Feb 17, 2017 1993 1993 1993 1993 0 +17.47(+0.88%)
Feb 16, 2017 1967 1980 1966 1976 0 +6.35(+0.32%)
Feb 15, 2017 1952 1971 1950 1970 0 +12.32(+0.63%)
Feb 14, 2017 1954 1963 1946 1957 0 -7.51(-0.38%)
Feb 13, 2017 1969 1971 1956 1965 0 +3.76(+0.19%)
Feb 10, 2017 1948 1967 1944 1961 0 -5.71(-0.29%)
Feb 09, 2017 1961 1972 1951 1967 0 +6.06(+0.31%)
Feb 08, 2017 1949 1964 1942 1961 0 +24.02(+1.24%)
Feb 07, 2017 1921 1940 1920 1937 0 +18.61(+0.97%)
Feb 06, 2017 1912 1921 1906 1918 0 +3.00(+0.16%)
Feb 03, 2017 1917 1925 1910 1915 0 +7.98(+0.42%)
Feb 02, 2017 1904 1919 1898 1907 0 -10.14(-0.53%)
Feb 01, 2017 1917 1928 1903 1917 0 -2.00(-0.10%)
Jan 31, 2017 1912 1924 1907 1919 0 +9.35(+0.49%)
Jan 30, 2017 1903 1915 1895 1910 0 -18.68(-0.97%)
Jan 27, 2017 1938 1943 1922 1929 0 +7.27(+0.38%)
Jan 26, 2017 1939 1945 1918 1921 0 +30.13(+1.59%)
Jan 25, 2017 1901 1905 1886 1891 0 -5.42(-0.29%)
Jan 24, 2017 1886 1899 1883 1897 0 +13.18(+0.70%)
Jan 23, 2017 1874 1892 1868 1883 0 +22.27(+1.20%)
Jan 20, 2017 1860 1862 1846 1861 0 +1.31(+0.07%)
Jan 19, 2017 1868 1871 1855 1860 0 -1.98(-0.11%)
Jan 18, 2017 1875 1878 1857 1862 0 -5.75(-0.31%)
Jan 17, 2017 1853 1879 1853 1868 0 +4.24(+0.23%)
Jan 13, 2017 1863 1863 1863 1863 0 +10.42(+0.56%)
Jan 12, 2017 1859 1862 1846 1853 0 +0.93(+0.05%)
Jan 11, 2017 1842 1858 1836 1852 0 +11.52(+0.63%)
Jan 10, 2017 1853 1855 1839 1840 0 -11.55(-0.62%)
Jan 09, 2017 1843 1858 1839 1852 0 +4.90(+0.27%)
Jan 06, 2017 1839 1854 1833 1847 0 +3.67(+0.20%)
Jan 05, 2017 1843 1862 1820 1843 0 -22.24(-1.19%)
Jan 04, 2017 1862 1868 1854 1866 0 +27.33(+1.49%)
Jan 03, 2017 1836 1841 1823 1838 0 +9.09(+0.50%)
Dec 30, 2016 1829 1829 1829 1829 0 +4.52(+0.25%)
Dec 29, 2016 1823 1830 1819 1825 0 +13.56(+0.75%)
Dec 28, 2016 1808 1819 1805 1811 0 -4.61(-0.25%)
Dec 27, 2016 1815 1820 1810 1816 0 +2.11(+0.12%)
Dec 23, 2016 1814 1814 1814 1814 0 +8.10(+0.45%)
Dec 22, 2016 1812 1817 1798 1806 0 -17.63(-0.97%)
Dec 21, 2016 1825 1833 1817 1823 0 +9.80(+0.54%)
Dec 20, 2016 1836 1838 1808 1813 0 -24.02(-1.31%)
Dec 19, 2016 1844 1851 1836 1837 0 -6.64(-0.36%)
Dec 16, 2016 1836 1846 1832 1844 0 +16.13(+0.88%)
Dec 15, 2016 1832 1840 1819 1828 0 -9.28(-0.51%)
Dec 14, 2016 1855 1868 1834 1837 0 -23.18(-1.25%)
Dec 13, 2016 1864 1876 1854 1860 0 +25.24(+1.38%)
Dec 12, 2016 1830 1840 1826 1835 0 +8.32(+0.46%)
Dec 09, 2016 1820 1831 1817 1827 0 +19.64(+1.09%)
Dec 08, 2016 1805 1816 1796 1807 0 +5.66(+0.31%)
Dec 07, 2016 1778 1805 1775 1802 0 +33.18(+1.88%)
Dec 06, 2016 1776 1780 1764 1768 0 -10.59(-0.60%)
Dec 05, 2016 1776 1786 1766 1779 0 +19.09(+1.08%)
Dec 02, 2016 1757 1774 1747 1760 0 +7.79(+0.44%)
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.