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, 2020 1054 1100 1049 1098 0 +43.70(+4.15%)
Mar 30, 2020 1027 1072 1019 1054 0 +37.00(+3.64%)
Mar 27, 2020 1045 1063 1010 1017 0 -50.90(-4.77%)
Mar 26, 2020 1005 1097 1005 1068 0 +64.56(+6.43%)
Mar 25, 2020 1031 1051 998.17 1003 0 -34.02(-3.28%)
Mar 24, 2020 982.77 1039 970.11 1037 0 +79.46(+8.29%)
Mar 23, 2020 981.53 1014 919.71 957.94 0 -46.68(-4.65%)
Mar 20, 2020 1105 1108 968.37 1005 0 -91.13(-8.32%)
Mar 19, 2020 1080 1128 1067 1096 0 +15.64(+1.45%)
Mar 18, 2020 1058 1128 1032 1080 0 -2.73(-0.25%)
Mar 17, 2020 1000 1083 989.73 1083 0 +99.57(+10.13%)
Mar 16, 2020 969.86 1053 968.37 983.27 0 -70.02(-6.65%)
Mar 13, 2020 1035 1056 1007 1053 0 +56.86(+5.71%)
Mar 12, 2020 1064 1064 984.02 996.43 0 -109.25(-9.88%)
Mar 11, 2020 1141 1146 1092 1106 0 -48.92(-4.24%)
Mar 10, 2020 1190 1229 1139 1155 0 -12.41(-1.06%)
Mar 09, 2020 1182 1195 1150 1167 0 -62.82(-5.11%)
Mar 06, 2020 1198 1235 1198 1230 0 +14.15(+1.16%)
Mar 05, 2020 1220 1240 1205 1216 0 -23.34(-1.88%)
Mar 04, 2020 1222 1245 1214 1239 0 +29.80(+2.46%)
Mar 03, 2020 1236 1253 1205 1209 0 -27.07(-2.19%)
Mar 02, 2020 1225 1246 1216 1236 0 +10.93(+0.89%)
Feb 28, 2020 1213 1229 1204 1225 0 -8.20(-0.66%)
Feb 27, 2020 1235 1269 1233 1234 0 -13.41(-1.08%)
Feb 26, 2020 1222 1248 1219 1247 0 +26.07(+2.14%)
Feb 25, 2020 1242 1246 1215 1221 0 -19.86(-1.60%)
Feb 24, 2020 1243 1248 1233 1241 0 -21.35(-1.69%)
Feb 21, 2020 1245 1279 1245 1262 0 +19.86(+1.60%)
Feb 20, 2020 1229 1250 1227 1242 0 +10.93(+0.89%)
Feb 19, 2020 1243 1245 1219 1231 0 -8.94(-0.72%)
Feb 18, 2020 1254 1260 1233 1240 0 -12.91(-1.03%)
Feb 14, 2020 1268 1272 1242 1253 0 -12.67(-1.00%)
Feb 13, 2020 1263 1272 1257 1266 0 +2.24(+0.18%)
Feb 12, 2020 1270 1281 1256 1264 0 -3.23(-0.25%)
Feb 11, 2020 1276 1279 1263 1267 0 -2.24(-0.18%)
Feb 10, 2020 1267 1279 1264 1269 0 +0.25(+0.02%)
Feb 07, 2020 1256 1269 1252 1269 0 +9.44(+0.75%)
Feb 06, 2020 1285 1290 1252 1259 0 -17.38(-1.36%)
Feb 05, 2020 1332 1349 1253 1277 0 -67.54(-5.02%)
Feb 04, 2020 1346 1355 1338 1344 0 +9.68(+0.73%)
Feb 03, 2020 1320 1338 1310 1335 0 +14.90(+1.13%)
Jan 31, 2020 1311 1321 1299 1320 0 +4.47(+0.34%)
Jan 30, 2020 1316 1320 1296 1315 0 -7.94(-0.60%)
Jan 29, 2020 1328 1337 1323 1323 0 -2.98(-0.22%)
Jan 28, 2020 1311 1331 1308 1326 0 +17.87(+1.37%)
Jan 27, 2020 1297 1323 1294 1308 0 +1.99(+0.15%)
Jan 24, 2020 1342 1342 1299 1306 0 -29.55(-2.21%)
Jan 23, 2020 1344 1344 1323 1336 0 -9.19(-0.68%)
Jan 22, 2020 1362 1364 1344 1345 0 -11.91(-0.88%)
Jan 21, 2020 1388 1388 1350 1357 0 -33.03(-2.38%)
Jan 17, 2020 1406 1406 1386 1390 0 -13.65(-0.97%)
Jan 16, 2020 1398 1408 1395 1404 0 +14.40(+1.04%)
Jan 15, 2020 1377 1400 1375 1389 0 +14.90(+1.08%)
Jan 14, 2020 1399 1399 1373 1374 0 -24.09(-1.72%)
Jan 13, 2020 1395 1406 1390 1398 0 +6.21(+0.45%)
Jan 10, 2020 1427 1431 1390 1392 0 -51.40(-3.56%)
Jan 09, 2020 1421 1448 1417 1444 0 +27.31(+1.93%)
Jan 08, 2020 1414 1427 1405 1416 0 +5.96(+0.42%)
Jan 07, 2020 1410 1420 1408 1410 0 -0.74(-0.05%)
Jan 06, 2020 1419 1424 1408 1411 0 -11.43(-0.80%)
Jan 03, 2020 1405 1426 1405 1423 0 +10.19(+0.72%)
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.