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, 2019 1319 1340 1313 1337 0 +18.62(+1.41%)
Apr 29, 2019 1312 1331 1308 1319 0 +8.94(+0.68%)
Apr 26, 2019 1286 1318 1282 1310 0 +28.06(+2.19%)
Apr 25, 2019 1295 1295 1258 1282 0 -16.88(-1.30%)
Apr 24, 2019 1296 1311 1260 1299 0 -1.49(-0.11%)
Apr 23, 2019 1286 1307 1280 1300 0 +16.14(+1.26%)
Apr 22, 2019 1280 1296 1276 1284 0 +5.71(+0.45%)
Apr 18, 2019 1309 1320 1269 1278 0 -31.29(-2.39%)
Apr 17, 2019 1342 1346 1306 1310 0 -26.32(-1.97%)
Apr 16, 2019 1389 1392 1335 1336 0 -52.89(-3.81%)
Apr 15, 2019 1385 1400 1383 1389 0 +8.45(+0.61%)
Apr 12, 2019 1410 1412 1376 1380 0 -24.34(-1.73%)
Apr 11, 2019 1414 1425 1399 1405 0 -5.96(-0.42%)
Apr 10, 2019 1389 1419 1389 1411 0 +26.32(+1.90%)
Apr 09, 2019 1417 1427 1382 1384 0 -34.01(-2.40%)
Apr 08, 2019 1423 1430 1414 1418 0 -13.91(-0.97%)
Apr 05, 2019 1457 1457 1422 1432 0 -39.48(-2.68%)
Apr 04, 2019 1450 1478 1448 1472 0 +22.60(+1.56%)
Apr 03, 2019 1445 1456 1440 1449 0 +3.72(+0.26%)
Apr 02, 2019 1458 1461 1437 1445 0 -9.93(-0.68%)
Apr 01, 2019 1445 1458 1434 1455 0 +24.33(+1.70%)
Mar 29, 2019 1450 1454 1418 1431 0 -17.13(-1.18%)
Mar 28, 2019 1441 1459 1439 1448 0 +7.95(+0.55%)
Mar 27, 2019 1464 1467 1436 1440 0 -25.83(-1.76%)
Mar 26, 2019 1451 1476 1450 1466 0 +15.89(+1.10%)
Mar 25, 2019 1458 1463 1428 1450 0 -5.71(-0.39%)
Mar 22, 2019 1481 1495 1454 1456 0 -27.56(-1.86%)
Mar 21, 2019 1466 1504 1466 1483 0 +13.16(+0.90%)
Mar 20, 2019 1482 1486 1462 1470 0 -13.90(-0.94%)
Mar 19, 2019 1492 1506 1478 1484 0 -8.20(-0.55%)
Mar 18, 2019 1494 1504 1483 1492 0 +0.50(+0.03%)
Mar 15, 2019 1486 1496 1464 1492 0 +11.92(+0.81%)
Mar 14, 2019 1480 1488 1472 1480 0 -1.49(-0.10%)
Mar 13, 2019 1474 1485 1470 1481 0 +4.72(+0.32%)
Mar 12, 2019 1504 1505 1476 1477 0 -24.59(-1.64%)
Mar 11, 2019 1467 1503 1462 1501 0 +32.78(+2.23%)
Mar 08, 2019 1481 1494 1461 1468 0 -12.42(-0.84%)
Mar 07, 2019 1487 1490 1470 1481 0 -6.95(-0.47%)
Mar 06, 2019 1469 1495 1453 1488 0 +21.11(+1.44%)
Mar 05, 2019 1452 1479 1445 1467 0 +12.41(+0.85%)
Mar 04, 2019 1493 1493 1451 1454 0 -34.01(-2.29%)
Mar 01, 2019 1481 1489 1469 1488 0 +14.89(+1.01%)
Feb 28, 2019 1484 1495 1473 1473 0 -12.66(-0.85%)
Feb 27, 2019 1474 1491 1473 1486 0 +14.40(+0.98%)
Feb 26, 2019 1485 1485 1465 1472 0 -19.12(-1.28%)
Feb 25, 2019 1495 1505 1483 1491 0 -0.25(-0.02%)
Feb 22, 2019 1486 1495 1478 1491 0 +8.45(+0.57%)
Feb 21, 2019 1464 1488 1462 1483 0 +8.69(+0.59%)
Feb 20, 2019 1432 1479 1427 1474 0 +45.19(+3.16%)
Feb 19, 2019 1422 1433 1402 1429 0 +4.96(+0.35%)
Feb 15, 2019 1435 1451 1419 1424 0 +1.49(+0.10%)
Feb 14, 2019 1408 1424 1392 1422 0 +14.65(+1.04%)
Feb 13, 2019 1391 1412 1386 1408 0 +21.11(+1.52%)
Feb 12, 2019 1376 1394 1371 1387 0 +12.17(+0.89%)
Feb 11, 2019 1425 1425 1359 1374 0 -53.39(-3.74%)
Feb 08, 2019 1366 1436 1332 1428 0 +55.62(+4.05%)
Feb 07, 2019 1390 1400 1368 1372 0 -10.18(-0.74%)
Feb 06, 2019 1404 1419 1367 1382 0 -21.11(-1.50%)
Feb 05, 2019 1405 1411 1385 1403 0 +2.49(+0.18%)
Feb 04, 2019 1399 1413 1386 1401 0 +4.71(+0.34%)
Feb 01, 2019 1438 1441 1396 1396 0 -36.50(-2.55%)
Jan 31, 2019 1451 1456 1411 1433 0 -15.64(-1.08%)
Jan 30, 2019 1381 1451 1379 1448 0 +73.00(+5.31%)
Jan 29, 2019 1354 1380 1348 1375 0 +28.31(+2.10%)
Jan 28, 2019 1359 1366 1321 1347 0 -14.65(-1.08%)
Jan 25, 2019 1339 1391 1339 1362 0 +29.05(+2.18%)
Jan 24, 2019 1369 1372 1327 1333 0 -37.99(-2.77%)
Jan 23, 2019 1382 1390 1363 1371 0 -11.17(-0.81%)
Jan 22, 2019 1409 1427 1371 1382 0 -30.30(-2.15%)
Jan 18, 2019 1420 1427 1406 1412 0 +0.50(+0.04%)
Jan 17, 2019 1396 1426 1396 1412 0 +11.42(+0.82%)
Jan 16, 2019 1384 1411 1384 1400 0 +13.41(+0.97%)
Jan 15, 2019 1382 1404 1381 1387 0 +4.71(+0.34%)
Jan 14, 2019 1362 1388 1350 1382 0 +19.37(+1.42%)
Jan 11, 2019 1352 1373 1350 1363 0 +12.67(+0.94%)
Jan 10, 2019 1366 1376 1345 1350 0 -16.39(-1.20%)
Jan 09, 2019 1366 1385 1357 1366 0 +0.74(+0.05%)
Jan 08, 2019 1378 1387 1363 1366 0 +2.73(+0.20%)
Jan 07, 2019 1365 1377 1347 1363 0 -4.71(-0.34%)
Jan 04, 2019 1353 1381 1345 1368 0 +14.40(+1.06%)
Jan 03, 2019 1354 1384 1337 1353 0 -7.45(-0.55%)
Jan 02, 2019 1330 1371 1306 1361 0 +16.14(+1.20%)
Dec 31, 2018 1369 1369 1329 1345 0 -16.64(-1.22%)
Dec 28, 2018 1349 1383 1339 1361 0 +4.72(+0.35%)
Dec 27, 2018 1338 1361 1317 1356 0 +5.71(+0.42%)
Dec 26, 2018 1364 1373 1327 1351 0 -7.70(-0.57%)
Dec 24, 2018 1388 1393 1353 1358 0 -42.70(-3.05%)
Dec 21, 2018 1425 1436 1387 1401 0 -29.06(-2.03%)
Dec 20, 2018 1430 1450 1417 1430 0 +0.25(+0.02%)
Dec 19, 2018 1441 1479 1422 1430 0 -8.94(-0.62%)
Dec 18, 2018 1463 1465 1438 1439 0 -26.81(-1.83%)
Dec 17, 2018 1525 1539 1454 1466 0 -60.34(-3.95%)
Dec 14, 2018 1565 1569 1515 1526 0 -50.65(-3.21%)
Dec 13, 2018 1589 1606 1559 1577 0 -26.82(-1.67%)
Dec 12, 2018 1584 1622 1584 1604 0 +30.29(+1.93%)
Dec 11, 2018 1561 1584 1555 1573 0 +22.10(+1.42%)
Dec 10, 2018 1560 1575 1538 1551 0 -4.72(-0.30%)
Dec 07, 2018 1570 1604 1543 1556 0 -12.16(-0.78%)
Dec 06, 2018 1549 1575 1529 1568 0 +10.67(+0.69%)
Dec 04, 2018 1605 1633 1544 1557 0 -45.43(-2.83%)
Dec 03, 2018 1581 1612 1561 1603 0 +28.55(+1.81%)
Nov 30, 2018 1571 1586 1561 1574 0 -0.75(-0.05%)
Nov 29, 2018 1595 1608 1572 1575 0 -17.38(-1.09%)
Nov 28, 2018 1564 1604 1552 1592 0 +29.06(+1.86%)
Nov 27, 2018 1597 1601 1546 1563 0 -38.24(-2.39%)
Nov 26, 2018 1617 1617 1586 1602 0 -14.90(-0.92%)
Nov 23, 2018 1606 1640 1606 1616 0 +11.17(+0.70%)
Nov 21, 2018 1605 1605 1605 1605 0 -42.21(-2.56%)
Nov 20, 2018 1655 1680 1642 1647 0 -10.92(-0.66%)
Nov 19, 2018 1660 1688 1643 1658 0 -2.49(-0.15%)
Nov 16, 2018 1663 1674 1637 1661 0 -2.23(-0.13%)
Nov 15, 2018 1651 1672 1648 1663 0 +4.47(+0.27%)
Nov 14, 2018 1668 1678 1642 1659 0 +1.74(+0.11%)
Nov 13, 2018 1705 1705 1647 1657 0 -34.02(-2.01%)
Nov 12, 2018 1695 1714 1681 1691 0 -9.93(-0.58%)
Nov 09, 2018 1801 1911 1682 1701 0 -12.42(-0.72%)
Nov 08, 2018 1730 1736 1690 1713 0 -22.59(-1.30%)
Nov 07, 2018 1719 1756 1716 1736 0 +17.87(+1.04%)
Nov 06, 2018 1686 1721 1675 1718 0 +28.81(+1.71%)
Nov 05, 2018 1681 1704 1681 1689 0 +8.69(+0.52%)
Nov 02, 2018 1664 1698 1664 1680 0 +14.15(+0.85%)
Nov 01, 2018 1685 1712 1666 1666 0 -18.62(-1.11%)
Oct 31, 2018 1719 1719 1684 1685 0 -27.81(-1.62%)
Oct 30, 2018 1688 1722 1681 1713 0 +25.82(+1.53%)
Oct 29, 2018 1688 1717 1684 1687 0 +5.96(+0.35%)
Oct 26, 2018 1686 1705 1670 1681 0 -7.45(-0.44%)
Oct 24, 2018 1686 1709 1684 1688 0 +6.21(+0.37%)
Oct 23, 2018 1673 1702 1638 1682 0 +3.72(+0.22%)
Oct 22, 2018 1704 1717 1673 1679 0 -18.62(-1.10%)
Oct 19, 2018 1689 1703 1686 1697 0 +16.14(+0.96%)
Oct 18, 2018 1687 1703 1679 1681 0 -7.45(-0.44%)
Oct 17, 2018 1647 1692 1647 1688 0 +40.97(+2.49%)
Oct 16, 2018 1618 1651 1584 1647 0 +26.32(+1.62%)
Oct 15, 2018 1596 1651 1596 1621 0 +25.08(+1.57%)
Oct 12, 2018 1628 1634 1591 1596 0 -20.36(-1.26%)
Oct 11, 2018 1627 1663 1611 1616 0 -11.18(-0.69%)
Oct 10, 2018 1643 1681 1626 1628 0 -17.38(-1.06%)
Oct 09, 2018 1647 1703 1642 1645 0 -1.99(-0.12%)
Oct 08, 2018 1599 1656 1597 1647 0 +49.91(+3.13%)
Oct 05, 2018 1590 1604 1576 1597 0 -13.41(-0.83%)
Oct 04, 2018 1624 1625 1589 1610 0 -16.14(-0.99%)
Oct 03, 2018 1615 1641 1599 1627 0 +16.89(+1.05%)
Oct 02, 2018 1603 1614 1589 1610 0 +4.72(+0.29%)
Oct 01, 2018 1617 1629 1595 1605 0 -8.94(-0.55%)
Sep 28, 2018 1619 1639 1609 1614 0 -3.73(-0.23%)
Sep 27, 2018 1619 1641 1615 1618 0 +2.49(+0.15%)
Sep 26, 2018 1629 1631 1607 1615 0 -9.94(-0.61%)
Sep 25, 2018 1594 1628 1594 1625 0 +31.04(+1.95%)
Sep 24, 2018 1665 1665 1592 1594 0 -75.73(-4.54%)
Sep 21, 2018 1670 1686 1652 1670 0 +0.00(+0.00%)
Sep 20, 2018 1633 1671 1623 1670 0 +43.45(+2.67%)
Sep 19, 2018 1621 1639 1621 1626 0 +6.21(+0.38%)
Sep 18, 2018 1599 1626 1589 1620 0 +22.35(+1.40%)
Sep 17, 2018 1589 1608 1580 1598 0 +8.69(+0.55%)
Sep 14, 2018 1571 1603 1537 1589 0 +21.10(+1.35%)
Sep 13, 2018 1574 1575 1548 1568 0 -1.24(-0.08%)
Sep 12, 2018 1495 1572 1495 1569 0 +75.73(+5.07%)
Sep 11, 2018 1485 1508 1469 1494 0 +6.21(+0.42%)
Sep 10, 2018 1497 1507 1480 1487 0 -6.21(-0.42%)
Sep 07, 2018 1477 1496 1469 1494 0 +13.66(+0.92%)
Sep 06, 2018 1482 1495 1469 1480 0 -1.24(-0.08%)
Sep 05, 2018 1477 1485 1459 1481 0 +2.48(+0.17%)
Sep 04, 2018 1482 1498 1471 1479 0 -6.20(-0.42%)
Aug 31, 2018 1485 1485 1485 1485 0 +12.41(+0.84%)
Aug 30, 2018 1467 1481 1467 1472 0 +1.24(+0.08%)
Aug 29, 2018 1479 1479 1456 1471 0 -4.96(-0.34%)
Aug 28, 2018 1481 1482 1469 1476 0 -2.49(-0.17%)
Aug 27, 2018 1489 1501 1475 1479 0 -8.69(-0.58%)
Aug 24, 2018 1495 1499 1477 1487 0 -7.45(-0.50%)
Aug 23, 2018 1503 1508 1490 1495 0 -8.69(-0.58%)
Aug 22, 2018 1497 1510 1482 1503 0 +4.97(+0.33%)
Aug 21, 2018 1497 1500 1472 1498 0 +4.96(+0.33%)
Aug 20, 2018 1489 1494 1475 1494 0 +11.18(+0.75%)
Aug 17, 2018 1460 1487 1453 1482 0 +21.10(+1.44%)
Aug 16, 2018 1482 1482 1449 1461 0 -12.41(-0.84%)
Aug 15, 2018 1429 1480 1429 1474 0 +31.04(+2.15%)
Aug 14, 2018 1428 1449 1419 1443 0 +23.59(+1.66%)
Aug 13, 2018 1392 1425 1382 1419 0 +23.58(+1.69%)
Aug 10, 2018 1410 1420 1384 1395 0 -19.86(-1.40%)
Aug 09, 2018 1435 1436 1412 1415 0 -40.97(-2.81%)
Aug 08, 2018 1716 1723 1439 1456 0 -232.16(-13.75%)
Aug 07, 2018 1683 1696 1661 1688 0 +9.93(+0.59%)
Aug 06, 2018 1688 1693 1671 1679 0 -7.45(-0.44%)
Aug 03, 2018 1700 1707 1671 1686 0 -8.69(-0.51%)
Aug 02, 2018 1661 1708 1657 1695 0 +27.31(+1.64%)
Aug 01, 2018 1716 1718 1632 1667 0 -48.42(-2.82%)
Jul 31, 2018 1670 1719 1641 1716 0 +50.91(+3.06%)
Jul 30, 2018 1638 1676 1638 1665 0 +26.07(+1.59%)
Jul 27, 2018 1635 1646 1620 1639 0 -1.24(-0.08%)
Jul 26, 2018 1640 1662 1631 1640 0 +2.48(+0.15%)
Jul 25, 2018 1644 1654 1623 1638 0 -4.97(-0.30%)
Jul 24, 2018 1647 1650 1633 1643 0 +8.69(+0.53%)
Jul 23, 2018 1631 1638 1621 1634 0 +2.49(+0.15%)
Jul 20, 2018 1614 1637 1608 1631 0 +22.34(+1.39%)
Jul 19, 2018 1592 1628 1559 1609 0 +6.21(+0.39%)
Jul 18, 2018 1616 1616 1589 1603 0 -12.41(-0.77%)
Jul 17, 2018 1623 1656 1598 1615 0 -4.97(-0.31%)
Jul 16, 2018 1703 1706 1586 1620 0 -78.21(-4.60%)
Jul 13, 2018 1701 1717 1685 1698 0 -2.49(-0.15%)
Jul 12, 2018 1726 1743 1696 1701 0 -17.38(-1.01%)
Jul 11, 2018 1731 1744 1710 1718 0 -9.93(-0.57%)
Jul 10, 2018 1722 1729 1713 1728 0 +14.90(+0.87%)
Jul 09, 2018 1729 1737 1706 1713 0 -14.90(-0.86%)
Jul 06, 2018 1708 1778 1692 1728 0 -2.48(-0.14%)
Jul 05, 2018 1662 1733 1645 1731 0 +79.45(+4.81%)
Jul 03, 2018 1651 1651 1651 1651 0 +2.49(+0.15%)
Jul 02, 2018 1640 1653 1620 1649 0 +8.69(+0.53%)
Jun 29, 2018 1650 1655 1609 1640 0 -11.18(-0.68%)
Jun 28, 2018 1636 1661 1628 1651 0 +11.18(+0.68%)
Jun 27, 2018 1651 1651 1597 1640 0 -12.42(-0.75%)
Jun 26, 2018 1651 1665 1640 1652 0 +2.48(+0.15%)
Jun 25, 2018 1639 1660 1626 1650 0 +7.45(+0.45%)
Jun 22, 2018 1650 1662 1628 1643 0 +3.73(+0.23%)
Jun 21, 2018 1643 1652 1624 1639 0 -3.73(-0.23%)
Jun 20, 2018 1614 1664 1609 1643 0 +26.08(+1.61%)
Jun 19, 2018 1603 1626 1603 1616 0 +12.41(+0.77%)
Jun 18, 2018 1610 1621 1598 1604 0 -4.97(-0.31%)
Jun 15, 2018 1609 1623 1603 1609 0 -13.65(-0.84%)
Jun 14, 2018 1618 1628 1593 1623 0 +11.17(+0.69%)
Jun 13, 2018 1613 1621 1597 1611 0 +4.97(+0.31%)
Jun 12, 2018 1600 1631 1595 1607 0 +12.41(+0.78%)
Jun 11, 2018 1611 1616 1587 1594 0 -1.24(-0.08%)
Jun 08, 2018 1598 1623 1594 1595 0 -4.97(-0.31%)
Jun 07, 2018 1613 1619 1597 1600 0 -9.93(-0.62%)
Jun 06, 2018 1628 1633 1598 1610 0 -9.93(-0.61%)
Jun 05, 2018 1654 1681 1619 1620 0 -32.28(-1.95%)
Jun 04, 2018 1643 1660 1634 1652 0 +18.62(+1.14%)
Jun 01, 2018 1650 1654 1629 1634 0 -8.69(-0.53%)
May 31, 2018 1666 1680 1631 1643 0 -8.69(-0.53%)
May 30, 2018 1675 1695 1647 1651 0 -12.41(-0.75%)
May 29, 2018 1631 1687 1583 1664 0 +24.83(+1.52%)
May 25, 2018 1639 1639 1639 1639 0 +78.21(+5.01%)
May 24, 2018 1245 1590 1229 1561 0 +357.56(+29.72%)
May 23, 2018 1196 1208 1194 1203 0 +4.96(+0.41%)
May 22, 2018 1212 1227 1193 1198 0 -11.17(-0.92%)
May 21, 2018 1196 1215 1187 1209 0 +16.14(+1.35%)
May 18, 2018 1184 1204 1173 1193 0 +9.93(+0.84%)
May 17, 2018 1189 1203 1179 1183 0 -4.96(-0.42%)
May 16, 2018 1166 1196 1166 1188 0 +22.34(+1.92%)
May 15, 2018 1157 1174 1152 1166 0 +7.45(+0.64%)
May 14, 2018 1155 1170 1155 1158 0 +1.24(+0.11%)
May 11, 2018 1173 1173 1156 1157 0 -16.14(-1.38%)
May 10, 2018 1178 1181 1168 1173 0 -3.72(-0.32%)
May 09, 2018 1191 1202 1167 1177 0 -6.21(-0.52%)
May 08, 2018 1193 1194 1168 1183 0 -9.93(-0.83%)
May 07, 2018 1204 1223 1188 1193 0 -4.97(-0.41%)
May 04, 2018 1177 1206 1177 1198 0 +19.87(+1.69%)
May 03, 2018 1187 1197 1177 1178 0 -8.69(-0.73%)
May 02, 2018 1172 1207 1168 1187 0 -1.24(-0.10%)
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.