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 (%)
Mar 31, 2017 1755 1772 1752 1757 0 -2.48(-0.14%)
Mar 30, 2017 1780 1783 1752 1759 0 -17.38(-0.98%)
Mar 29, 2017 1752 1779 1751 1777 0 +23.59(+1.35%)
Mar 28, 2017 1748 1757 1742 1753 0 +0.00(+0.00%)
Mar 27, 2017 1712 1754 1712 1753 0 +33.52(+1.95%)
Mar 24, 2017 1749 1758 1713 1719 0 -24.83(-1.42%)
Mar 23, 2017 1716 1746 1715 1744 0 +24.83(+1.44%)
Mar 22, 2017 1711 1722 1696 1719 0 +12.42(+0.73%)
Mar 21, 2017 1738 1738 1705 1707 0 -29.80(-1.72%)
Mar 20, 2017 1739 1749 1707 1737 0 +0.00(+0.00%)
Mar 17, 2017 1700 1738 1687 1737 0 +48.42(+2.87%)
Mar 16, 2017 1696 1698 1647 1688 0 -7.45(-0.44%)
Mar 15, 2017 1666 1706 1661 1696 0 +34.76(+2.09%)
Mar 14, 2017 1669 1670 1647 1661 0 -9.93(-0.59%)
Mar 13, 2017 1671 1687 1662 1671 0 -3.73(-0.22%)
Mar 10, 2017 1676 1680 1662 1675 0 +11.18(+0.67%)
Mar 09, 2017 1656 1677 1655 1664 0 +3.72(+0.22%)
Mar 08, 2017 1655 1667 1650 1660 0 +11.18(+0.68%)
Mar 07, 2017 1644 1662 1636 1649 0 +3.72(+0.23%)
Mar 06, 2017 1672 1674 1641 1645 0 -29.80(-1.78%)
Mar 03, 2017 1661 1675 1655 1675 0 +8.69(+0.52%)
Mar 02, 2017 1705 1705 1662 1666 0 -42.21(-2.47%)
Mar 01, 2017 1697 1718 1682 1708 0 +27.32(+1.63%)
Feb 28, 2017 1729 1731 1680 1681 0 -50.91(-2.94%)
Feb 27, 2017 1722 1736 1710 1732 0 +14.89(+0.87%)
Feb 24, 2017 1705 1718 1688 1717 0 +8.70(+0.51%)
Feb 23, 2017 1711 1720 1696 1708 0 +0.00(+0.00%)
Feb 22, 2017 1710 1720 1701 1708 0 +2.48(+0.15%)
Feb 21, 2017 1680 1724 1667 1706 0 +29.79(+1.78%)
Feb 17, 2017 1676 1676 1676 1676 0 -45.93(-2.67%)
Feb 16, 2017 1749 1754 1702 1722 0 -27.31(-1.56%)
Feb 15, 2017 1751 1759 1729 1749 0 -12.42(-0.70%)
Feb 14, 2017 1772 1790 1757 1762 0 -24.83(-1.39%)
Feb 13, 2017 1867 1880 1784 1787 0 -78.22(-4.19%)
Feb 10, 2017 1918 1919 1850 1865 0 -68.28(-3.53%)
Feb 09, 2017 2019 2055 1931 1933 0 -86.90(-4.30%)
Feb 08, 2017 1818 2070 1818 2020 0 +270.65(+15.47%)
Feb 07, 2017 1744 1760 1731 1749 0 +1.24(+0.07%)
Feb 06, 2017 1734 1772 1734 1748 0 +4.96(+0.28%)
Feb 03, 2017 1720 1749 1713 1743 0 +28.56(+1.67%)
Feb 02, 2017 1713 1733 1700 1715 0 +6.21(+0.36%)
Feb 01, 2017 1688 1724 1672 1708 0 +19.86(+1.18%)
Jan 31, 2017 1804 1814 1688 1688 0 -127.88(-7.04%)
Jan 30, 2017 1836 1837 1787 1816 0 -22.34(-1.22%)
Jan 27, 2017 1864 1873 1835 1839 0 -23.59(-1.27%)
Jan 26, 2017 1917 1924 1842 1862 0 -50.90(-2.66%)
Jan 25, 2017 1908 1933 1904 1913 0 +3.72(+0.19%)
Jan 24, 2017 1881 1917 1881 1909 0 +36.00(+1.92%)
Jan 23, 2017 1861 1878 1851 1873 0 +11.18(+0.60%)
Jan 20, 2017 1841 1862 1830 1862 0 +32.28(+1.76%)
Jan 19, 2017 1800 1840 1798 1830 0 +38.48(+2.15%)
Jan 18, 2017 1720 1792 1718 1792 0 +65.80(+3.81%)
Jan 17, 2017 1667 1743 1664 1726 0 +69.53(+4.20%)
Jan 13, 2017 1656 1656 1656 1656 0 +12.41(+0.75%)
Jan 12, 2017 1635 1645 1607 1644 0 +3.73(+0.23%)
Jan 11, 2017 1636 1644 1626 1640 0 +3.72(+0.23%)
Jan 10, 2017 1616 1636 1604 1636 0 +21.11(+1.31%)
Jan 09, 2017 1599 1656 1595 1615 0 +23.59(+1.48%)
Jan 06, 2017 1585 1610 1574 1592 0 +6.21(+0.39%)
Jan 05, 2017 1585 1597 1578 1585 0 -13.66(-0.85%)
Jan 04, 2017 1587 1603 1583 1599 0 +17.38(+1.10%)
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.