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 (%)
Apr 30, 2012 1298 1298 1269 1276 0 -22.53(-1.73%)
Apr 27, 2012 1286 1301 1272 1299 0 +16.76(+1.31%)
Apr 26, 2012 1269 1288 1255 1282 0 +12.19(+0.96%)
Apr 25, 2012 1263 1274 1254 1270 0 +18.26(+1.46%)
Apr 24, 2012 1246 1263 1238 1252 0 +2.77(+0.22%)
Apr 23, 2012 1257 1262 1235 1249 0 -21.66(-1.70%)
Apr 20, 2012 1273 1296 1267 1270 0 +9.34(+0.74%)
Apr 19, 2012 1266 1274 1242 1261 0 -0.54(-0.04%)
Apr 18, 2012 1254 1268 1244 1262 0 +2.64(+0.21%)
Apr 17, 2012 1248 1267 1242 1259 0 +18.42(+1.48%)
Apr 16, 2012 1246 1250 1228 1241 0 +2.86(+0.23%)
Apr 13, 2012 1248 1256 1231 1238 0 -16.53(-1.32%)
Apr 12, 2012 1253 1264 1232 1254 0 +1.78(+0.14%)
Apr 11, 2012 1248 1255 1239 1252 0 +13.02(+1.05%)
Apr 10, 2012 1248 1255 1228 1239 0 -7.51(-0.60%)
Apr 09, 2012 1249 1260 1235 1247 0 -21.60(-1.70%)
Apr 05, 2012 1280 1283 1260 1269 0 -15.93(-1.24%)
Apr 04, 2012 1301 1312 1283 1285 0 -34.08(-2.58%)
Apr 03, 2012 1335 1338 1312 1319 0 -20.75(-1.55%)
Apr 02, 2012 1315 1349 1312 1339 0 +27.81(+2.12%)
Mar 30, 2012 1326 1329 1308 1312 0 -3.34(-0.25%)
Mar 29, 2012 1308 1322 1293 1315 0 -1.84(-0.14%)
Mar 28, 2012 1321 1327 1309 1317 0 -2.38(-0.18%)
Mar 27, 2012 1326 1335 1311 1319 0 -5.07(-0.38%)
Mar 26, 2012 1311 1334 1307 1324 0 +21.50(+1.65%)
Mar 23, 2012 1280 1303 1265 1303 0 +23.44(+1.83%)
Mar 22, 2012 1281 1286 1267 1279 0 -11.07(-0.86%)
Mar 21, 2012 1308 1308 1285 1290 0 -12.31(-0.95%)
Mar 20, 2012 1298 1311 1293 1303 0 -5.36(-0.41%)
Mar 19, 2012 1307 1321 1298 1308 0 +0.10(+0.01%)
Mar 16, 2012 1297 1313 1276 1308 0 +15.08(+1.17%)
Mar 15, 2012 1289 1298 1271 1293 0 +3.89(+0.30%)
Mar 14, 2012 1314 1316 1282 1289 0 -26.13(-1.99%)
Mar 13, 2012 1295 1317 1279 1315 0 +28.95(+2.25%)
Mar 12, 2012 1286 1305 1275 1286 0 +1.31(+0.10%)
Mar 09, 2012 1278 1298 1269 1285 0 +8.48(+0.66%)
Mar 08, 2012 1267 1280 1246 1276 0 +16.04(+1.27%)
Mar 07, 2012 1258 1264 1238 1260 0 +3.29(+0.26%)
Mar 06, 2012 1250 1268 1244 1257 0 -5.63(-0.45%)
Mar 05, 2012 1243 1267 1237 1263 0 +15.40(+1.23%)
Mar 02, 2012 1281 1284 1241 1247 0 -31.82(-2.49%)
Mar 01, 2012 1297 1312 1275 1279 0 -11.79(-0.91%)
Feb 29, 2012 1325 1341 1290 1291 0 -27.09(-2.06%)
Feb 28, 2012 1336 1341 1308 1318 0 -13.40(-1.01%)
Feb 27, 2012 1298 1344 1285 1331 0 +27.06(+2.07%)
Feb 24, 2012 1312 1313 1296 1304 0 -9.88(-0.75%)
Feb 23, 2012 1282 1317 1272 1314 0 +35.05(+2.74%)
Feb 22, 2012 1289 1294 1264 1279 0 -10.15(-0.79%)
Feb 21, 2012 1283 1303 1272 1289 0 +11.61(+0.91%)
Feb 17, 2012 1278 1278 1278 0 -7.34(-0.57%)
Feb 16, 2012 1262 1296 1262 1285 0 +25.65(+2.04%)
Feb 15, 2012 1273 1277 1253 1259 0 -5.89(-0.47%)
Feb 14, 2012 1278 1283 1252 1265 0 -17.00(-1.33%)
Feb 13, 2012 1283 1296 1255 1282 0 +10.87(+0.86%)
Feb 10, 2012 1298 1310 1260 1271 0 -37.06(-2.83%)
Feb 09, 2012 1310 1321 1280 1308 0 +5.23(+0.40%)
Feb 08, 2012 1254 1313 1251 1303 0 +55.97(+4.49%)
Feb 07, 2012 1269 1278 1238 1247 0 -18.41(-1.45%)
Feb 06, 2012 1266 1275 1256 1266 0 -6.42(-0.50%)
Feb 03, 2012 1286 1290 1263 1272 0 +7.83(+0.62%)
Feb 02, 2012 1254 1275 1248 1264 0 +7.45(+0.59%)
Feb 01, 2012 1213 1262 1210 1257 0 +52.15(+4.33%)
Jan 31, 2012 1239 1239 1191 1205 0 -26.18(-2.13%)
Jan 30, 2012 1233 1237 1220 1231 0 -10.95(-0.88%)
Jan 27, 2012 1244 1249 1231 1242 0 -7.45(-0.60%)
Jan 26, 2012 1257 1269 1244 1249 0 -5.46(-0.44%)
Jan 25, 2012 1220 1260 1217 1255 0 +35.53(+2.91%)
Jan 24, 2012 1215 1224 1197 1219 0 +2.45(+0.20%)
Jan 23, 2012 1222 1229 1201 1217 0 -1.73(-0.14%)
Jan 20, 2012 1214 1223 1204 1218 0 +4.90(+0.40%)
Jan 19, 2012 1237 1239 1207 1213 0 -18.21(-1.48%)
Jan 18, 2012 1237 1239 1220 1232 0 -2.43(-0.20%)
Jan 17, 2012 1236 1248 1222 1234 0 +2.61(+0.21%)
Jan 13, 2012 1231 1231 1231 0 -11.67(-0.94%)
Jan 12, 2012 1228 1264 1226 1243 0 +14.35(+1.17%)
Jan 11, 2012 1242 1251 1221 1229 0 -16.13(-1.30%)
Jan 10, 2012 1253 1264 1241 1245 0 +4.63(+0.37%)
Jan 09, 2012 1245 1260 1230 1240 0 +2.88(+0.23%)
Jan 06, 2012 1233 1251 1214 1237 0 +12.46(+1.02%)
Jan 05, 2012 1221 1234 1192 1225 0 -11.46(-0.93%)
Jan 04, 2012 1225 1247 1217 1236 0 +23.98(+1.98%)
Dec 30, 2011 1229 1229 1202 1212 0 -18.59(-1.51%)
Dec 29, 2011 1217 1234 1210 1231 0 +23.44(+1.94%)
Dec 28, 2011 1244 1245 1205 1208 0 -36.02(-2.90%)
Dec 27, 2011 1232 1249 1222 1244 0 +10.09(+0.82%)
Dec 23, 2011 1234 1234 1234 0 -5.14(-0.41%)
Dec 21, 2011 1225 1247 1213 1239 0 +8.67(+0.70%)
Dec 20, 2011 1205 1233 1197 1230 0 +46.86(+3.96%)
Dec 19, 2011 1191 1223 1178 1183 0 -7.62(-0.64%)
Dec 16, 2011 1176 1208 1157 1191 0 +24.28(+2.08%)
Dec 15, 2011 1154 1182 1146 1166 0 +19.62(+1.71%)
Dec 14, 2011 1152 1166 1139 1147 0 -9.96(-0.86%)
Dec 13, 2011 1189 1199 1150 1157 0 -23.49(-1.99%)
Dec 12, 2011 1192 1199 1163 1180 0 -21.02(-1.75%)
Dec 09, 2011 1161 1207 1155 1201 0 +44.25(+3.82%)
Dec 08, 2011 1167 1180 1146 1157 0 -19.05(-1.62%)
Dec 07, 2011 1152 1185 1147 1176 0 +17.54(+1.51%)
Dec 06, 2011 1164 1179 1146 1159 0 -7.12(-0.61%)
Dec 05, 2011 1152 1175 1145 1166 0 +27.30(+2.40%)
Dec 02, 2011 1189 1206 1117 1138 0 -64.81(-5.39%)
Dec 01, 2011 1251 1259 1201 1203 0 -46.37(-3.71%)
Nov 30, 2011 1252 1256 1227 1250 0 +31.27(+2.57%)
Nov 29, 2011 1210 1227 1194 1218 0 +11.31(+0.94%)
Nov 28, 2011 1192 1213 1170 1207 0 +44.86(+3.86%)
Nov 25, 2011 1167 1190 1158 1162 0 -8.25(-0.70%)
Nov 23, 2011 1170 1170 1170 0 -17.55(-1.48%)
Nov 22, 2011 1199 1204 1179 1188 0 -9.13(-0.76%)
Nov 21, 2011 1192 1224 1166 1197 0 -9.24(-0.77%)
Nov 18, 2011 1222 1235 1200 1206 0 -11.50(-0.94%)
Nov 17, 2011 1222 1240 1204 1218 0 -0.82(-0.07%)
Nov 16, 2011 1205 1245 1201 1219 0 +5.30(+0.44%)
Nov 15, 2011 1186 1217 1180 1213 0 +22.07(+1.85%)
Nov 14, 2011 1178 1196 1152 1191 0 +10.35(+0.88%)
Nov 11, 2011 1186 1193 1174 1181 0 +4.65(+0.40%)
Nov 10, 2011 1152 1186 1140 1176 0 +49.18(+4.36%)
Nov 09, 2011 1130 1158 1105 1127 0 -22.48(-1.96%)
Nov 08, 2011 1148 1165 1121 1150 0 +9.53(+0.84%)
Nov 07, 2011 1146 1156 1101 1140 0 +0.43(+0.04%)
Nov 04, 2011 1137 1157 1111 1140 0 -15.17(-1.31%)
Nov 03, 2011 1123 1159 1114 1155 0 +44.92(+4.05%)
Nov 02, 2011 1098 1124 1090 1110 0 +25.97(+2.40%)
Nov 01, 2011 1106 1143 1082 1084 0 -57.18(-5.01%)
Oct 31, 2011 1150 1168 1136 1141 0 -19.27(-1.66%)
Oct 28, 2011 1144 1166 1138 1160 0 +16.36(+1.43%)
Oct 27, 2011 1134 1187 1125 1144 0 +31.80(+2.86%)
Oct 26, 2011 1098 1117 1090 1112 0 +26.29(+2.42%)
Oct 25, 2011 1099 1108 1081 1086 0 -21.76(-1.96%)
Oct 24, 2011 1079 1111 1071 1108 0 +27.87(+2.58%)
Oct 21, 2011 1082 1103 1067 1080 0 +11.50(+1.08%)
Oct 20, 2011 1065 1076 1056 1068 0 +8.21(+0.77%)
Oct 19, 2011 1073 1086 1056 1060 0 -13.02(-1.21%)
Oct 18, 2011 1041 1093 1028 1073 0 +35.53(+3.42%)
Oct 17, 2011 1051 1062 1035 1038 0 -22.03(-2.08%)
Oct 14, 2011 1050 1068 1035 1060 0 +18.41(+1.77%)
Oct 13, 2011 1044 1053 1032 1041 0 -6.37(-0.61%)
Oct 12, 2011 1048 1061 1034 1048 0 +4.54(+0.44%)
Oct 11, 2011 1022 1049 1012 1043 0 +12.52(+1.21%)
Oct 10, 2011 1020 1035 1016 1030 0 +26.51(+2.64%)
Oct 07, 2011 1019 1029 995.65 1004 0 -11.66(-1.15%)
Oct 06, 2011 1008 1021 999.81 1016 0 +0.70(+0.07%)
Oct 05, 2011 1023 1046 1001 1015 0 -7.45(-0.73%)
Oct 04, 2011 956.18 1027 939.88 1022 0 +62.53(+6.51%)
Oct 03, 2011 967.89 997.05 958.99 959.85 0 -12.25(-1.26%)
Sep 30, 2011 997.64 1007 965.84 972.11 0 -38.34(-3.79%)
Sep 29, 2011 1019 1028 989.12 1010 0 +8.85(+0.88%)
Sep 28, 2011 1048 1049 998.51 1002 0 -43.78(-4.19%)
Sep 27, 2011 1045 1067 1033 1045 0 +17.22(+1.67%)
Sep 26, 2011 1029 1041 1004 1028 0 +6.70(+0.66%)
Sep 23, 2011 1004 1026 1001 1021 0 +16.62(+1.65%)
Sep 22, 2011 998.89 1017 979.56 1005 0 -17.71(-1.73%)
Sep 21, 2011 1061 1072 1020 1023 0 -37.79(-3.56%)
Sep 20, 2011 1079 1091 1060 1060 0 -15.17(-1.41%)
Sep 19, 2011 1086 1102 1065 1076 0 -26.56(-2.41%)
Sep 16, 2011 1108 1119 1096 1102 0 -0.17(-0.02%)
Sep 15, 2011 1105 1114 1089 1102 0 +5.03(+0.46%)
Sep 14, 2011 1069 1107 1058 1097 0 +32.39(+3.04%)
Sep 13, 2011 1067 1082 1051 1065 0 -0.05(-0.00%)
Sep 12, 2011 1059 1070 1038 1065 0 -8.26(-0.77%)
Sep 09, 2011 1094 1102 1060 1073 0 -31.05(-2.81%)
Sep 08, 2011 1115 1132 1104 1104 0 -15.82(-1.41%)
Sep 07, 2011 1111 1129 1102 1120 0 +24.36(+2.22%)
Sep 06, 2011 1083 1112 1074 1096 0 -16.26(-1.46%)
Sep 02, 2011 1112 1112 1112 0 -43.95(-3.80%)
Sep 01, 2011 1139 1174 1123 1156 0 +18.47(+1.62%)
Aug 31, 2011 1142 1155 1126 1137 0 +2.43(+0.21%)
Aug 30, 2011 1116 1143 1110 1135 0 +15.33(+1.37%)
Aug 29, 2011 1082 1123 1077 1120 0 +51.30(+4.80%)
Aug 26, 2011 1056 1081 1042 1068 0 +2.80(+0.26%)
Aug 25, 2011 1108 1108 1059 1066 0 -34.60(-3.15%)
Aug 24, 2011 1108 1123 1095 1100 0 -12.05(-1.08%)
Aug 23, 2011 1067 1116 1057 1112 0 +50.76(+4.78%)
Aug 22, 2011 1080 1084 1042 1061 0 +3.72(+0.35%)
Aug 19, 2011 1046 1086 1037 1058 0 +1.36(+0.13%)
Aug 18, 2011 1062 1075 1043 1056 0 -31.86(-2.93%)
Aug 17, 2011 1082 1103 1078 1088 0 +10.96(+1.02%)
Aug 16, 2011 1094 1102 1067 1077 0 -22.30(-2.03%)
Aug 15, 2011 1070 1101 1068 1100 0 +39.80(+3.76%)
Aug 12, 2011 1070 1083 1047 1060 0 -6.37(-0.60%)
Aug 11, 2011 1033 1085 1012 1066 0 +40.27(+3.93%)
Aug 10, 2011 1062 1074 1023 1026 0 -63.44(-5.82%)
Aug 09, 2011 1040 1090 1008 1089 0 +59.34(+5.76%)
Aug 08, 2011 1040 1084 1028 1030 0 -27.64(-2.61%)
Aug 05, 2011 1020 1086 1012 1058 0 +54.69(+5.45%)
Aug 04, 2011 1036 1037 1001 1003 0 -36.17(-3.48%)
Aug 03, 2011 1027 1049 1009 1039 0 +13.98(+1.36%)
Aug 02, 2011 1047 1054 1025 1025 0 -24.51(-2.34%)
Aug 01, 2011 1067 1075 1038 1050 0 -9.93(-0.94%)
Jul 29, 2011 1050 1066 1046 1060 0 -4.32(-0.41%)
Jul 28, 2011 1052 1078 1043 1064 0 +14.41(+1.37%)
Jul 27, 2011 1053 1059 1041 1049 0 -7.12(-0.67%)
Jul 26, 2011 1068 1072 1051 1057 0 -10.42(-0.98%)
Jul 25, 2011 1064 1075 1054 1067 0 -4.86(-0.45%)
Jul 22, 2011 1078 1080 1062 1072 0 -17.28(-1.59%)
Jul 21, 2011 1066 1091 1064 1089 0 +27.48(+2.59%)
Jul 20, 2011 1064 1067 1044 1062 0 -0.75(-0.07%)
Jul 19, 2011 1045 1075 1044 1062 0 +24.40(+2.35%)
Jul 18, 2011 1041 1047 1028 1038 0 -8.37(-0.80%)
Jul 15, 2011 1053 1060 1035 1046 0 -4.70(-0.45%)
Jul 14, 2011 1059 1074 1044 1051 0 -7.18(-0.68%)
Jul 13, 2011 1062 1078 1052 1058 0 -1.02(-0.10%)
Jul 12, 2011 1071 1083 1057 1059 0 -11.45(-1.07%)
Jul 11, 2011 1080 1091 1064 1071 0 -22.09(-2.02%)
Jul 08, 2011 1085 1098 1082 1093 0 -1.07(-0.10%)
Jul 07, 2011 1096 1113 1082 1094 0 -0.28(-0.03%)
Jul 06, 2011 1082 1098 1077 1094 0 +12.69(+1.17%)
Jul 05, 2011 1091 1099 1076 1081 0 -10.56(-0.97%)
Jul 01, 2011 1092 1092 1092 0 +17.02(+1.58%)
Jun 30, 2011 1063 1078 1058 1075 0 +13.72(+1.29%)
Jun 29, 2011 1060 1070 1051 1061 0 +4.50(+0.43%)
Jun 28, 2011 1055 1062 1041 1057 0 +3.28(+0.31%)
Jun 27, 2011 1056 1067 1044 1053 0 +2.82(+0.27%)
Jun 24, 2011 1053 1059 1037 1051 0 -2.43(-0.23%)
Jun 23, 2011 1051 1057 1032 1053 0 -5.66(-0.53%)
Jun 22, 2011 1060 1072 1052 1059 0 -7.03(-0.66%)
Jun 21, 2011 1057 1067 1051 1066 0 +11.62(+1.10%)
Jun 20, 2011 1055 1057 1049 1054 0 +5.88(+0.56%)
Jun 17, 2011 1063 1073 1045 1048 0 -9.13(-0.86%)
Jun 16, 2011 1045 1063 1038 1057 0 +15.66(+1.50%)
Jun 15, 2011 1058 1058 1028 1042 0 -24.36(-2.28%)
Jun 14, 2011 1051 1075 1040 1066 0 +14.18(+1.35%)
Jun 13, 2011 1084 1089 1032 1052 0 -32.12(-2.96%)
Jun 10, 2011 1104 1108 1078 1084 0 -24.30(-2.19%)
Jun 09, 2011 1119 1132 1106 1108 0 -6.23(-0.56%)
Jun 08, 2011 1112 1134 1101 1115 0 +3.85(+0.35%)
Jun 07, 2011 1138 1145 1104 1111 0 -18.35(-1.63%)
Jun 06, 2011 1142 1148 1121 1129 0 -12.70(-1.11%)
Jun 03, 2011 1170 1177 1139 1142 0 -97.95(-7.90%)
May 24, 2011 1236 1278 1220 1240 0 +6.71(+0.54%)
May 23, 2011 1256 1262 1229 1233 0 -36.60(-2.88%)
May 20, 2011 1266 1283 1259 1270 0 -2.38(-0.19%)
May 19, 2011 1266 1274 1251 1272 0 +13.49(+1.07%)
May 18, 2011 1240 1260 1234 1258 0 +21.81(+1.76%)
May 17, 2011 1236 1245 1228 1237 0 -2.88(-0.23%)
May 16, 2011 1243 1258 1231 1240 0 -12.25(-0.98%)
May 13, 2011 1268 1278 1245 1252 0 -12.47(-0.99%)
May 12, 2011 1231 1267 1225 1264 0 +31.81(+2.58%)
May 11, 2011 1256 1263 1223 1232 0 -28.22(-2.24%)
May 10, 2011 1245 1264 1243 1261 0 +23.64(+1.91%)
May 09, 2011 1225 1241 1219 1237 0 +13.89(+1.14%)
May 06, 2011 1242 1253 1216 1223 0 -5.91(-0.48%)
May 05, 2011 1215 1250 1210 1229 0 +10.99(+0.90%)
May 04, 2011 1231 1236 1213 1218 0 -16.56(-1.34%)
May 03, 2011 1240 1250 1224 1235 0 -6.74(-0.54%)
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.