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, 2013 1555 1562 1534 1546 0 -5.61(-0.36%)
Apr 29, 2013 1544 1560 1526 1552 0 +17.31(+1.13%)
Apr 26, 2013 1523 1541 1524 1535 0 +10.97(+0.72%)
Apr 25, 2013 1518 1528 1509 1524 0 +14.41(+0.95%)
Apr 24, 2013 1502 1519 1496 1509 0 +9.07(+0.60%)
Apr 23, 2013 1484 1505 1480 1500 0 +26.18(+1.78%)
Apr 22, 2013 1478 1487 1456 1474 0 -1.03(-0.07%)
Apr 19, 2013 1464 1487 1461 1475 0 +8.96(+0.61%)
Apr 18, 2013 1476 1488 1460 1466 0 -12.52(-0.85%)
Apr 17, 2013 1496 1503 1460 1479 0 -24.93(-1.66%)
Apr 16, 2013 1503 1526 1490 1503 0 +15.54(+1.04%)
Apr 15, 2013 1543 1553 1480 1488 0 -64.99(-4.19%)
Apr 12, 2013 1542 1559 1526 1553 0 +2.75(+0.18%)
Apr 11, 2013 1549 1557 1538 1550 0 +2.21(+0.14%)
Apr 10, 2013 1499 1555 1495 1548 0 +56.83(+3.81%)
Apr 09, 2013 1485 1535 1476 1491 0 +12.57(+0.85%)
Apr 08, 2013 1491 1493 1468 1479 0 -9.72(-0.65%)
Apr 05, 2013 1472 1496 1468 1488 0 -6.85(-0.46%)
Apr 04, 2013 1490 1502 1479 1495 0 -3.34(-0.22%)
Apr 03, 2013 1520 1523 1497 1498 0 -17.66(-1.16%)
Apr 02, 2013 1529 1537 1513 1516 0 -5.40(-0.35%)
Apr 01, 2013 1531 1537 1504 1522 0 -3.52(-0.23%)
Mar 28, 2013 1525 1525 1525 0 -9.06(-0.59%)
Mar 27, 2013 1528 1543 1520 1534 0 -4.44(-0.29%)
Mar 26, 2013 1533 1543 1520 1539 0 +15.70(+1.03%)
Mar 25, 2013 1521 1539 1515 1523 0 +4.49(+0.30%)
Mar 22, 2013 1517 1528 1512 1518 0 +2.97(+0.20%)
Mar 21, 2013 1514 1520 1496 1515 0 -6.11(-0.40%)
Mar 20, 2013 1529 1534 1514 1521 0 -1.51(-0.10%)
Mar 19, 2013 1517 1535 1509 1523 0 +8.47(+0.56%)
Mar 18, 2013 1570 1585 1495 1515 0 -75.18(-4.73%)
Mar 15, 2013 1581 1606 1568 1590 0 +10.80(+0.68%)
Mar 14, 2013 1562 1580 1548 1579 0 +24.03(+1.55%)
Mar 13, 2013 1556 1576 1541 1555 0 +2.87(+0.18%)
Mar 12, 2013 1553 1560 1544 1552 0 -1.46(-0.09%)
Mar 11, 2013 1545 1555 1539 1553 0 +8.90(+0.58%)
Mar 08, 2013 1546 1551 1532 1545 0 +9.40(+0.61%)
Mar 07, 2013 1533 1544 1515 1535 0 +3.84(+0.25%)
Mar 06, 2013 1540 1548 1524 1531 0 -0.87(-0.06%)
Mar 05, 2013 1537 1548 1523 1532 0 +0.75(+0.05%)
Mar 04, 2013 1508 1543 1503 1531 0 +24.71(+1.64%)
Mar 01, 2013 1498 1516 1480 1507 0 +0.08(+0.01%)
Feb 28, 2013 1506 1521 1502 1507 0 -0.81(-0.05%)
Feb 27, 2013 1489 1515 1475 1507 0 +17.88(+1.20%)
Feb 26, 2013 1492 1503 1478 1490 0 -39.91(-2.61%)
Feb 22, 2013 1521 1534 1507 1529 0 +17.26(+1.14%)
Feb 21, 2013 1505 1528 1504 1512 0 +8.86(+0.59%)
Feb 20, 2013 1514 1526 1502 1503 0 -1.73(-0.11%)
Feb 15, 2013 1505 1505 1505 0 -3.95(-0.26%)
Feb 14, 2013 1508 1539 1503 1509 0 +1.47(+0.10%)
Feb 13, 2013 1510 1527 1497 1508 0 -2.16(-0.14%)
Feb 12, 2013 1528 1533 1502 1510 0 -18.99(-1.24%)
Feb 11, 2013 1527 1539 1518 1529 0 +3.07(+0.20%)
Feb 08, 2013 1531 1543 1516 1526 0 -3.45(-0.23%)
Feb 07, 2013 1481 1534 1477 1529 0 +51.85(+3.51%)
Feb 06, 2013 1465 1495 1460 1477 0 +14.19(+0.97%)
Feb 04, 2013 1486 1490 1459 1463 0 -28.56(-1.91%)
Feb 01, 2013 1479 1504 1469 1492 0 +23.56(+1.60%)
Jan 31, 2013 1462 1480 1448 1468 0 +6.78(+0.46%)
Jan 30, 2013 1477 1485 1454 1461 0 -20.19(-1.36%)
Jan 29, 2013 1477 1486 1470 1481 0 +9.46(+0.64%)
Jan 28, 2013 1457 1474 1439 1472 0 +21.05(+1.45%)
Jan 25, 2013 1474 1478 1439 1451 0 -17.04(-1.16%)
Jan 24, 2013 1449 1471 1432 1468 0 +25.16(+1.74%)
Jan 23, 2013 1454 1459 1432 1443 0 -9.56(-0.66%)
Jan 22, 2013 1440 1455 1434 1452 0 +15.99(+1.11%)
Jan 18, 2013 1436 1436 1436 0 +15.93(+1.12%)
Jan 17, 2013 1405 1428 1403 1420 0 +24.23(+1.74%)
Jan 16, 2013 1400 1410 1384 1396 0 -8.14(-0.58%)
Jan 15, 2013 1399 1409 1387 1404 0 +3.78(+0.27%)
Jan 14, 2013 1400 1406 1393 1401 0 +0.06(+0.00%)
Jan 12, 2013 1407 1409 1381 1401 0 +0.00(+0.00%)
Jan 11, 2013 1407 1409 1381 1401 0 -0.53(-0.04%)
Jan 10, 2013 1406 1417 1383 1401 0 -10.59(-0.75%)
Jan 09, 2013 1407 1415 1396 1412 0 +10.35(+0.74%)
Jan 08, 2013 1398 1416 1383 1401 0 +7.32(+0.53%)
Jan 07, 2013 1408 1420 1384 1394 0 -16.96(-1.20%)
Jan 04, 2013 1441 1445 1405 1411 0 -20.99(-1.47%)
Jan 03, 2013 1449 1454 1419 1432 0 -13.91(-0.96%)
Jan 02, 2013 1411 1448 1373 1446 0 +72.80(+5.30%)
Dec 31, 2012 1373 1373 1373 0 +19.87(+1.47%)
Dec 28, 2012 1360 1376 1349 1353 0 -14.96(-1.09%)
Dec 27, 2012 1364 1373 1337 1368 0 +5.76(+0.42%)
Dec 26, 2012 1377 1390 1352 1362 0 -14.79(-1.07%)
Dec 24, 2012 1377 1377 1377 0 -29.42(-2.09%)
Dec 21, 2012 1379 1408 1365 1407 0 +15.58(+1.12%)
Dec 20, 2012 1380 1407 1372 1391 0 +14.49(+1.05%)
Dec 19, 2012 1360 1396 1349 1377 0 +19.34(+1.43%)
Dec 18, 2012 1348 1365 1332 1357 0 +12.23(+0.91%)
Dec 17, 2012 1347 1354 1332 1345 0 +1.02(+0.08%)
Dec 14, 2012 1325 1352 1319 1344 0 +13.46(+1.01%)
Dec 13, 2012 1323 1338 1311 1330 0 +7.63(+0.58%)
Dec 12, 2012 1348 1351 1321 1323 0 -21.32(-1.59%)
Dec 11, 2012 1343 1349 1324 1344 0 +10.21(+0.77%)
Dec 10, 2012 1338 1353 1315 1334 0 -3.74(-0.28%)
Dec 07, 2012 1344 1354 1318 1338 0 +2.22(+0.17%)
Dec 06, 2012 1343 1345 1325 1335 0 -6.27(-0.47%)
Dec 05, 2012 1350 1356 1333 1342 0 -6.05(-0.45%)
Dec 04, 2012 1341 1353 1335 1348 0 +3.25(+0.24%)
Nov 30, 2012 1361 1361 1333 1345 0 -11.89(-0.88%)
Nov 29, 2012 1363 1373 1349 1356 0 -3.71(-0.27%)
Nov 28, 2012 1334 1360 1315 1360 0 +15.21(+1.13%)
Nov 27, 2012 1333 1354 1326 1345 0 +13.79(+1.04%)
Nov 26, 2012 1337 1344 1316 1331 0 -10.46(-0.78%)
Nov 24, 2012 1304 1342 1300 1342 0 +0.00(+0.00%)
Nov 23, 2012 1304 1342 1300 1342 0 +43.70(+3.37%)
Nov 21, 2012 1298 1298 1298 0 +6.44(+0.50%)
Nov 20, 2012 1300 1305 1283 1291 0 -10.07(-0.77%)
Nov 19, 2012 1290 1311 1283 1302 0 +21.68(+1.69%)
Nov 16, 2012 1225 1282 1218 1280 0 +51.26(+4.17%)
Nov 15, 2012 1232 1244 1208 1229 0 -8.53(-0.69%)
Nov 14, 2012 1267 1284 1228 1237 0 -30.21(-2.38%)
Nov 13, 2012 1269 1281 1258 1267 0 -6.26(-0.49%)
Nov 12, 2012 1284 1296 1261 1274 0 -9.84(-0.77%)
Nov 09, 2012 1279 1296 1262 1283 0 -1.84(-0.14%)
Nov 08, 2012 1286 1298 1269 1285 0 +0.15(+0.01%)
Nov 07, 2012 1330 1346 1271 1285 0 -50.52(-3.78%)
Nov 06, 2012 1319 1340 1307 1336 0 +28.80(+2.20%)
Nov 05, 2012 1308 1318 1294 1307 0 +3.25(+0.25%)
Nov 02, 2012 1353 1353 1300 1304 0 -41.28(-3.07%)
Nov 01, 2012 1323 1362 1300 1345 0 +27.99(+2.13%)
Oct 31, 2012 1275 1331 1264 1317 0 -8.20(-0.62%)
Oct 26, 2012 1325 1325 1325 0 -0.93(-0.07%)
Oct 25, 2012 1319 1333 1308 1326 0 +19.28(+1.48%)
Oct 24, 2012 1322 1323 1294 1307 0 -12.00(-0.91%)
Oct 23, 2012 1315 1326 1292 1319 0 -2.38(-0.18%)
Oct 19, 2012 1346 1352 1304 1321 0 -31.31(-2.32%)
Oct 18, 2012 1379 1383 1346 1352 0 -29.78(-2.15%)
Oct 17, 2012 1380 1394 1362 1382 0 +5.23(+0.38%)
Oct 16, 2012 1375 1382 1354 1377 0 +8.96(+0.65%)
Oct 15, 2012 1350 1375 1346 1368 0 +17.50(+1.30%)
Oct 12, 2012 1361 1364 1339 1351 0 -7.07(-0.52%)
Oct 11, 2012 1368 1370 1347 1358 0 -1.62(-0.12%)
Oct 10, 2012 1360 1374 1347 1359 0 +2.43(+0.18%)
Oct 09, 2012 1381 1384 1353 1357 0 -24.35(-1.76%)
Oct 08, 2012 1379 1394 1370 1381 0 -1.26(-0.09%)
Oct 06, 2012 1402 1414 1379 1382 0 +0.00(+0.00%)
Oct 05, 2012 1402 1414 1379 1382 0 -12.52(-0.90%)
Oct 04, 2012 1384 1399 1375 1395 0 +2.90(+0.21%)
Oct 03, 2012 1390 1409 1363 1392 0 +2.77(+0.20%)
Oct 02, 2012 1390 1395 1376 1389 0 +6.22(+0.45%)
Oct 01, 2012 1359 1387 1358 1383 0 +21.37(+1.57%)
Sep 28, 2012 1366 1371 1357 1362 0 -9.55(-0.70%)
Sep 27, 2012 1368 1376 1351 1371 0 +6.42(+0.47%)
Sep 26, 2012 1351 1378 1333 1365 0 +12.11(+0.90%)
Sep 25, 2012 1364 1373 1346 1353 0 -8.64(-0.63%)
Sep 24, 2012 1357 1370 1347 1361 0 +4.36(+0.32%)
Sep 21, 2012 1367 1387 1354 1357 0 +5.94(+0.44%)
Sep 20, 2012 1330 1356 1321 1351 0 +19.84(+1.49%)
Sep 19, 2012 1332 1340 1322 1331 0 -0.42(-0.03%)
Sep 18, 2012 1319 1333 1316 1332 0 +12.85(+0.97%)
Sep 17, 2012 1309 1328 1301 1319 0 +9.07(+0.69%)
Sep 14, 2012 1315 1325 1288 1310 0 +2.89(+0.22%)
Sep 13, 2012 1288 1323 1282 1307 0 +20.45(+1.59%)
Sep 12, 2012 1293 1299 1273 1286 0 +0.75(+0.06%)
Sep 11, 2012 1283 1298 1270 1286 0 +5.84(+0.46%)
Sep 10, 2012 1281 1288 1271 1280 0 +0.75(+0.06%)
Sep 07, 2012 1305 1308 1269 1279 0 -18.96(-1.46%)
Sep 06, 2012 1292 1310 1283 1298 0 +12.96(+1.01%)
Sep 05, 2012 1284 1290 1272 1285 0 +7.56(+0.59%)
Sep 04, 2012 1264 1285 1255 1277 0 +17.89(+1.42%)
Aug 31, 2012 1260 1260 1260 0 -0.33(-0.03%)
Aug 30, 2012 1278 1281 1259 1260 0 -23.05(-1.80%)
Aug 29, 2012 1283 1298 1275 1283 0 +15.66(+1.24%)
Aug 27, 2012 1272 1279 1263 1267 0 -1.36(-0.11%)
Aug 24, 2012 1266 1275 1257 1269 0 +1.73(+0.14%)
Aug 23, 2012 1257 1277 1251 1267 0 +13.29(+1.06%)
Aug 22, 2012 1285 1288 1242 1254 0 -31.32(-2.44%)
Aug 21, 2012 1285 1305 1278 1285 0 +8.52(+0.67%)
Aug 20, 2012 1287 1288 1269 1276 0 -8.42(-0.66%)
Aug 17, 2012 1257 1288 1252 1285 0 +26.29(+2.09%)
Aug 16, 2012 1242 1260 1231 1259 0 +17.84(+1.44%)
Aug 15, 2012 1230 1244 1227 1241 0 +7.98(+0.65%)
Aug 14, 2012 1243 1250 1223 1233 0 -2.76(-0.22%)
Aug 13, 2012 1257 1264 1225 1235 0 -15.69(-1.25%)
Aug 11, 2012 1241 1254 1237 1251 0 +0.00(+0.00%)
Aug 10, 2012 1241 1254 1237 1251 0 +8.72(+0.70%)
Aug 09, 2012 1233 1250 1219 1242 0 +12.95(+1.05%)
Aug 08, 2012 1223 1250 1208 1229 0 +5.41(+0.44%)
Aug 07, 2012 1229 1237 1218 1224 0 +0.82(+0.07%)
Aug 06, 2012 1236 1255 1221 1223 0 -13.10(-1.06%)
Aug 03, 2012 1216 1248 1195 1236 0 +36.87(+3.07%)
Aug 02, 2012 1222 1234 1197 1199 0 -23.90(-1.95%)
Aug 01, 2012 1254 1262 1223 1223 0 -24.41(-1.96%)
Jul 31, 2012 1244 1263 1239 1248 0 +0.82(+0.07%)
Jul 30, 2012 1239 1252 1237 1247 0 +8.42(+0.68%)
Jul 27, 2012 1207 1247 1205 1239 0 +30.67(+2.54%)
Jul 26, 2012 1216 1226 1203 1208 0 +3.61(+0.30%)
Jul 25, 2012 1231 1232 1197 1204 0 -24.42(-1.99%)
Jul 24, 2012 1260 1260 1220 1229 0 -25.90(-2.06%)
Jul 23, 2012 1277 1278 1252 1255 0 -34.49(-2.68%)
Jul 20, 2012 1280 1294 1276 1289 0 +5.62(+0.44%)
Jul 19, 2012 1287 1302 1271 1283 0 -2.96(-0.23%)
Jul 18, 2012 1285 1290 1281 1286 0 +1.99(+0.15%)
Jul 17, 2012 1293 1296 1275 1284 0 -5.01(-0.39%)
Jul 16, 2012 1297 1303 1289 1289 0 -8.75(-0.67%)
Jul 14, 2012 1289 1304 1282 1298 0 +0.00(+0.00%)
Jul 13, 2012 1289 1304 1282 1298 0 +12.62(+0.98%)
Jul 12, 2012 1287 1295 1271 1286 0 -5.35(-0.41%)
Jul 11, 2012 1293 1298 1286 1291 0 +0.76(+0.06%)
Jul 10, 2012 1301 1305 1281 1290 0 -6.62(-0.51%)
Jul 09, 2012 1298 1305 1291 1297 0 +1.61(+0.12%)
Jul 06, 2012 1295 1304 1294 1295 0 -6.91(-0.53%)
Jul 05, 2012 1298 1309 1294 1302 0 -9.61(-0.73%)
Jul 03, 2012 1312 1312 1312 0 +8.48(+0.65%)
Jul 02, 2012 1283 1312 1278 1303 0 +22.63(+1.77%)
Jun 30, 2012 1289 1293 1277 1281 0 +0.00(+0.00%)
Jun 29, 2012 1289 1293 1277 1281 0 +2.49(+0.19%)
Jun 28, 2012 1259 1279 1247 1278 0 +13.39(+1.06%)
Jun 27, 2012 1254 1269 1248 1265 0 +11.51(+0.92%)
Jun 26, 2012 1264 1269 1246 1253 0 -12.10(-0.96%)
Jun 25, 2012 1263 1276 1255 1265 0 -9.02(-0.71%)
Jun 22, 2012 1272 1276 1263 1274 0 +7.79(+0.62%)
Jun 21, 2012 1275 1281 1257 1267 0 -6.66(-0.52%)
Jun 20, 2012 1286 1293 1271 1273 0 -12.04(-0.94%)
Jun 19, 2012 1255 1292 1251 1285 0 +33.37(+2.67%)
Jun 18, 2012 1244 1258 1240 1252 0 +5.88(+0.47%)
Jun 15, 2012 1254 1265 1242 1246 0 -10.53(-0.84%)
Jun 14, 2012 1232 1265 1229 1257 0 +29.56(+2.41%)
Jun 13, 2012 1218 1249 1218 1227 0 +12.91(+1.06%)
Jun 12, 2012 1218 1232 1200 1214 0 -1.17(-0.10%)
Jun 11, 2012 1227 1253 1208 1215 0 -0.77(-0.06%)
Jun 08, 2012 1200 1227 1194 1216 0 +14.78(+1.23%)
Jun 07, 2012 1221 1232 1193 1201 0 -11.03(-0.91%)
Jun 06, 2012 1194 1215 1192 1212 0 +24.25(+2.04%)
Jun 05, 2012 1166 1195 1158 1188 0 +16.76(+1.43%)
Jun 04, 2012 1170 1175 1160 1171 0 +5.03(+0.43%)
Jun 02, 2012 1203 1204 1164 1166 0 +0.00(+0.00%)
Jun 01, 2012 1203 1204 1164 1166 0 -41.53(-3.44%)
May 31, 2012 1203 1215 1194 1208 0 +5.23(+0.43%)
May 30, 2012 1215 1220 1201 1202 0 -19.80(-1.62%)
May 29, 2012 1225 1227 1203 1222 0 +3.90(+0.32%)
May 25, 2012 1218 1218 1218 0 -7.68(-0.63%)
May 24, 2012 1209 1238 1197 1226 0 +16.50(+1.36%)
May 23, 2012 1211 1216 1179 1210 0 -0.98(-0.08%)
May 22, 2012 1220 1226 1200 1211 0 -9.21(-0.76%)
May 21, 2012 1219 1222 1212 1220 0 +2.70(+0.22%)
May 18, 2012 1220 1228 1209 1217 0 -5.73(-0.47%)
May 17, 2012 1233 1239 1213 1223 0 -7.71(-0.63%)
May 16, 2012 1232 1244 1219 1230 0 +0.70(+0.06%)
May 15, 2012 1245 1247 1220 1230 0 -7.56(-0.61%)
May 14, 2012 1234 1242 1221 1237 0 -4.32(-0.35%)
May 11, 2012 1251 1255 1236 1242 0 -15.38(-1.22%)
May 10, 2012 1253 1266 1240 1257 0 +12.06(+0.97%)
May 09, 2012 1242 1256 1240 1245 0 -6.27(-0.50%)
May 08, 2012 1233 1255 1230 1251 0 +11.39(+0.92%)
May 07, 2012 1220 1244 1210 1240 0 +16.74(+1.37%)
May 04, 2012 1243 1249 1214 1223 0 -25.83(-2.07%)
May 03, 2012 1266 1272 1239 1249 0 -16.59(-1.31%)
May 02, 2012 1271 1286 1261 1266 0 -4.32(-0.34%)
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.