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

Beverages - Wineries & Distillers Sector (CIX: MSECTOR347 )

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 29, 2011 850.28 853.34 848.78 851.39 0 +1.29(+0.15%)
Apr 28, 2011 844.71 853.06 843.30 850.11 0 -0.95(-0.11%)
Apr 27, 2011 841.94 853.11 840.23 851.06 0 +18.49(+2.22%)
Apr 26, 2011 831.03 836.89 827.43 832.57 0 +1.58(+0.19%)
Apr 25, 2011 829.71 833.30 827.51 830.99 0 -0.58(-0.07%)
Apr 21, 2011 834.50 836.64 829.23 831.57 0 +3.91(+0.47%)
Apr 20, 2011 834.81 836.39 826.96 827.66 0 +3.78(+0.46%)
Apr 19, 2011 819.52 826.11 818.44 823.88 0 +14.55(+1.80%)
Apr 18, 2011 807.88 812.10 801.11 809.34 0 -15.52(-1.88%)
Apr 15, 2011 820.34 827.87 818.06 824.86 0 +5.98(+0.73%)
Apr 14, 2011 816.09 821.36 813.08 818.88 0 +4.94(+0.61%)
Apr 13, 2011 817.39 820.64 812.11 813.93 0 +6.92(+0.86%)
Apr 12, 2011 813.72 815.29 805.16 807.01 0 -8.67(-1.06%)
Apr 11, 2011 819.40 822.23 813.61 815.68 0 -5.61(-0.68%)
Apr 08, 2011 824.46 825.15 818.54 821.29 0 +0.68(+0.08%)
Apr 07, 2011 817.20 826.86 813.97 820.61 0 +3.05(+0.37%)
Apr 06, 2011 817.65 822.35 813.50 817.56 0 +2.26(+0.28%)
Apr 05, 2011 809.95 817.20 808.07 815.30 0 +13.41(+1.67%)
Apr 04, 2011 805.94 807.12 800.52 801.89 0 -1.02(-0.13%)
Apr 01, 2011 800.77 807.43 797.97 802.91 0 +6.86(+0.86%)
Mar 31, 2011 796.48 801.74 792.90 796.05 0 +6.40(+0.81%)
Mar 30, 2011 785.67 791.32 781.35 789.66 0 +11.51(+1.48%)
Mar 29, 2011 771.87 779.81 770.12 778.14 0 +0.41(+0.05%)
Mar 28, 2011 779.32 781.53 776.53 777.74 0 -4.16(-0.53%)
Mar 25, 2011 777.92 785.81 776.40 781.90 0 +3.62(+0.46%)
Mar 24, 2011 775.48 782.67 773.90 778.28 0 +1.80(+0.23%)
Mar 23, 2011 770.63 780.01 769.46 776.48 0 -0.86(-0.11%)
Mar 22, 2011 777.17 780.26 774.78 777.34 0 -3.09(-0.40%)
Mar 21, 2011 778.82 782.60 777.26 780.43 0 +11.79(+1.53%)
Mar 18, 2011 773.05 773.56 765.62 768.65 0 +6.43(+0.84%)
Mar 17, 2011 762.73 768.92 759.07 762.22 0 +13.41(+1.79%)
Mar 16, 2011 765.55 767.41 742.91 748.82 0 -20.78(-2.70%)
Mar 15, 2011 764.40 771.78 764.05 769.60 0 -22.81(-2.88%)
Mar 14, 2011 787.30 794.18 785.15 792.41 0 -1.21(-0.15%)
Mar 11, 2011 786.32 797.34 785.98 793.62 0 -2.88(-0.36%)
Mar 10, 2011 796.24 801.57 792.93 796.50 0 -16.44(-2.02%)
Mar 09, 2011 810.09 813.72 806.60 812.93 0 -0.18(-0.02%)
Mar 08, 2011 802.60 815.44 799.63 813.12 0 +4.85(+0.60%)
Mar 07, 2011 811.14 814.94 805.20 808.26 0 -6.61(-0.81%)
Mar 04, 2011 813.54 816.60 805.36 814.87 0 -0.12(-0.02%)
Mar 03, 2011 811.98 816.59 806.90 814.99 0 +9.12(+1.13%)
Mar 02, 2011 811.33 815.26 803.93 805.87 0 -13.99(-1.71%)
Mar 01, 2011 832.56 834.17 819.00 819.86 0 -8.33(-1.01%)
Feb 28, 2011 829.29 833.20 825.35 828.19 0 +5.02(+0.61%)
Feb 25, 2011 820.90 823.71 818.06 823.17 0 +7.31(+0.90%)
Feb 24, 2011 816.01 819.31 811.75 815.86 0 +4.17(+0.51%)
Feb 23, 2011 823.22 827.58 810.37 811.69 0 -4.60(-0.56%)
Feb 22, 2011 816.93 825.32 813.04 816.28 0 -12.03(-1.45%)
Feb 18, 2011 828.31 828.31 828.31 0 +8.34(+1.02%)
Feb 17, 2011 814.03 821.03 813.00 819.97 0 -0.22(-0.03%)
Feb 16, 2011 819.35 821.71 813.58 820.19 0 +3.36(+0.41%)
Feb 15, 2011 818.53 822.00 812.89 816.84 0 +7.90(+0.98%)
Feb 14, 2011 808.57 812.27 806.84 808.94 0 -7.98(-0.98%)
Feb 11, 2011 817.35 818.72 811.17 816.91 0 +4.83(+0.59%)
Feb 10, 2011 814.07 816.54 805.70 812.09 0 -38.81(-4.56%)
Feb 09, 2011 848.64 852.02 845.87 850.90 0 +1.70(+0.20%)
Feb 08, 2011 845.59 850.83 843.19 849.20 0 +4.48(+0.53%)
Feb 07, 2011 840.28 848.57 838.77 844.72 0 +7.26(+0.87%)
Feb 04, 2011 835.02 839.46 833.36 837.46 0 +6.28(+0.75%)
Feb 03, 2011 831.27 833.26 824.92 831.18 0 +5.91(+0.72%)
Feb 02, 2011 826.62 829.10 821.50 825.28 0 +6.49(+0.79%)
Feb 01, 2011 824.30 827.61 816.36 818.79 0 +7.54(+0.93%)
Jan 31, 2011 812.95 821.64 809.72 811.25 0 -3.35(-0.41%)
Jan 28, 2011 822.82 826.17 810.59 814.61 0 -22.27(-2.66%)
Jan 27, 2011 839.12 842.91 834.52 836.88 0 -4.53(-0.54%)
Jan 26, 2011 843.27 844.83 836.26 841.41 0 +10.94(+1.32%)
Jan 25, 2011 823.69 832.04 820.46 830.47 0 -1.76(-0.21%)
Jan 24, 2011 824.05 832.53 821.19 832.24 0 +15.33(+1.88%)
Jan 21, 2011 812.98 819.92 810.41 816.91 0 +4.60(+0.57%)
Jan 20, 2011 815.26 816.57 803.94 812.30 0 -17.35(-2.09%)
Jan 19, 2011 840.44 842.27 826.73 829.66 0 -14.47(-1.71%)
Jan 18, 2011 849.98 852.87 841.47 844.12 0 +15.93(+1.92%)
Jan 14, 2011 828.20 828.20 828.20 0 +9.44(+1.15%)
Jan 13, 2011 815.75 823.53 813.98 818.76 0 +13.65(+1.70%)
Jan 12, 2011 812.67 813.27 799.88 805.11 0 -9.12(-1.12%)
Jan 11, 2011 814.44 819.20 809.74 814.23 0 +16.45(+2.06%)
Jan 10, 2011 803.83 805.43 795.24 797.78 0 -5.60(-0.70%)
Jan 07, 2011 807.35 809.75 799.07 803.38 0 -0.76(-0.09%)
Jan 06, 2011 815.97 817.79 802.00 804.14 0 +5.85(+0.73%)
Jan 05, 2011 792.76 800.12 791.13 798.28 0 -1.57(-0.20%)
Jan 04, 2011 803.06 803.94 795.01 799.86 0 +4.36(+0.55%)
Jan 03, 2011 799.51 800.85 793.50 795.49 0 -0.81(-0.10%)
Dec 31, 2010 791.56 798.50 790.44 796.30 0 +4.86(+0.61%)
Dec 30, 2010 795.46 797.48 789.26 791.44 0 -8.94(-1.12%)
Dec 29, 2010 798.08 802.88 797.52 800.38 0 +4.33(+0.54%)
Dec 28, 2010 801.06 801.70 793.25 796.05 0 -2.39(-0.30%)
Dec 27, 2010 803.12 803.99 793.03 798.44 0 -3.93(-0.49%)
Dec 23, 2010 798.92 803.97 798.32 802.37 0 +2.94(+0.37%)
Dec 22, 2010 793.47 802.24 791.91 799.43 0 +1.93(+0.24%)
Dec 21, 2010 794.77 798.20 792.72 797.50 0 +1.92(+0.24%)
Dec 20, 2010 797.87 798.25 788.00 795.58 0 +9.67(+1.23%)
Dec 17, 2010 790.96 791.77 783.99 785.91 0 -7.00(-0.88%)
Dec 16, 2010 793.09 795.45 786.44 792.92 0 +10.89(+1.39%)
Dec 15, 2010 780.52 787.66 779.66 782.02 0 -9.37(-1.18%)
Dec 14, 2010 790.71 793.70 787.59 791.40 0 -4.84(-0.61%)
Dec 10, 2010 798.65 799.23 788.86 796.24 0 +6.52(+0.83%)
Dec 09, 2010 788.28 791.84 785.20 789.73 0 +5.13(+0.65%)
Dec 08, 2010 787.80 792.21 782.19 784.59 0 +7.30(+0.94%)
Dec 07, 2010 781.42 783.82 775.78 777.30 0 +1.06(+0.14%)
Dec 06, 2010 775.42 778.66 772.80 776.24 0 -7.67(-0.98%)
Dec 03, 2010 778.26 785.44 774.86 783.91 0 +6.60(+0.85%)
Dec 02, 2010 766.54 780.39 765.56 777.31 0 +6.41(+0.83%)
Dec 01, 2010 766.50 773.65 764.11 770.90 0 +3.24(+0.42%)
Nov 30, 2010 762.62 772.32 761.24 767.66 0 -5.96(-0.77%)
Nov 29, 2010 774.26 776.49 765.48 773.62 0 -12.85(-1.63%)
Nov 26, 2010 785.52 790.57 784.00 786.47 0 -9.31(-1.17%)
Nov 24, 2010 791.72 795.77 795.77 795.77 0 +7.39(+0.94%)
Nov 23, 2010 797.12 797.79 785.01 788.38 0 -20.38(-2.52%)
Nov 22, 2010 806.12 810.65 800.33 808.76 0 -2.63(-0.32%)
Nov 19, 2010 808.35 812.26 803.24 811.39 0 -0.32(-0.04%)
Nov 18, 2010 806.97 814.57 805.04 811.71 0 +24.87(+3.16%)
Nov 17, 2010 787.83 792.18 785.16 786.84 0 +4.49(+0.57%)
Nov 16, 2010 793.64 796.26 779.19 782.35 0 -14.23(-1.79%)
Nov 15, 2010 797.10 802.46 794.26 796.58 0 -19.98(-2.45%)
Nov 12, 2010 817.71 822.36 812.39 816.56 0 +0.29(+0.04%)
Nov 11, 2010 816.35 819.51 812.24 816.27 0 -0.07(-0.01%)
Nov 10, 2010 814.37 817.58 805.32 816.33 0 +5.05(+0.62%)
Nov 09, 2010 822.05 824.55 809.04 811.28 0 -11.04(-1.34%)
Nov 08, 2010 819.88 825.84 818.71 822.32 0 -4.51(-0.55%)
Nov 05, 2010 827.32 831.80 820.07 826.83 0 -5.17(-0.62%)
Nov 04, 2010 832.72 835.37 828.52 832.00 0 +12.47(+1.52%)
Nov 03, 2010 823.66 825.05 812.17 819.53 0 +2.60(+0.32%)
Nov 02, 2010 823.18 823.55 815.33 816.92 0 +3.63(+0.45%)
Nov 01, 2010 814.31 816.76 810.05 813.30 0 +1.31(+0.16%)
Oct 29, 2010 812.23 814.69 805.18 811.98 0 +4.23(+0.52%)
Oct 28, 2010 808.70 812.35 804.07 807.76 0 +8.72(+1.09%)
Oct 27, 2010 806.04 808.03 792.64 799.04 0 -12.86(-1.58%)
Oct 25, 2010 821.44 823.51 810.93 811.90 0 +5.19(+0.64%)
Oct 22, 2010 814.69 815.82 805.04 806.72 0 -5.17(-0.64%)
Oct 21, 2010 822.87 823.54 808.11 811.88 0 +11.16(+1.39%)
Oct 20, 2010 797.70 807.66 796.38 800.72 0 +4.58(+0.58%)
Oct 19, 2010 796.65 805.62 792.91 796.14 0 +2.11(+0.27%)
Oct 18, 2010 788.68 795.88 786.86 794.03 0 +3.87(+0.49%)
Oct 15, 2010 795.82 797.11 784.67 790.16 0 -4.79(-0.60%)
Oct 14, 2010 796.10 800.09 792.53 794.95 0 +3.78(+0.48%)
Oct 13, 2010 788.54 795.68 786.04 791.17 0 +12.40(+1.59%)
Oct 12, 2010 784.58 786.35 772.91 778.77 0 +0.72(+0.09%)
Oct 11, 2010 776.00 780.98 774.47 778.06 0 +2.58(+0.33%)
Oct 08, 2010 774.76 776.56 768.90 775.48 0 +5.21(+0.68%)
Oct 07, 2010 776.75 777.96 767.81 770.26 0 +3.40(+0.44%)
Oct 06, 2010 764.98 771.52 761.79 766.87 0 +1.09(+0.14%)
Oct 05, 2010 759.82 768.48 758.55 765.77 0 +9.57(+1.27%)
Oct 04, 2010 760.95 762.51 752.83 756.20 0 -8.55(-1.12%)
Oct 01, 2010 765.40 769.44 760.25 764.76 0 +10.38(+1.38%)
Sep 30, 2010 766.11 766.84 753.34 754.38 0 -576.83(-43.33%)
Sep 29, 2010 761.65 1338 1330 1331 0 +0.09(+0.01%)
Sep 28, 2010 758.48 1335 1325 1331 0 -6.92(-0.52%)
Sep 27, 2010 769.54 1344 1337 1338 0 +1.31(+0.10%)
Sep 24, 2010 759.28 1341 1332 1337 0 +10.92(+0.82%)
Sep 23, 2010 749.38 1331 1321 1326 0 -0.33(-0.02%)
Sep 22, 2010 753.04 1331 1324 1326 0 +2.09(+0.16%)
Sep 21, 2010 761.52 1336 1322 1324 0 -1.20(-0.09%)
Sep 20, 2010 741.47 1326 1314 1325 0 +14.44(+1.10%)
Sep 17, 2010 746.12 1319 1309 1311 0 -11.15(-0.84%)
Sep 15, 2010 748.71 1324 1312 1322 0 +4.66(+0.35%)
Sep 14, 2010 744.56 1320 1308 1317 0 +7.45(+0.57%)
Sep 13, 2010 749.46 1315 1307 1310 0 -4.26(-0.32%)
Sep 10, 2010 746.51 1315 1309 1314 0 +1.29(+0.10%)
Sep 09, 2010 750.20 1316 1310 1313 0 +5.29(+0.40%)
Sep 08, 2010 743.67 1313 1306 1308 0 -6.72(-0.51%)
Sep 07, 2010 749.88 1318 1311 1314 0 -4.06(-0.31%)
Sep 03, 2010 1318 1318 1318 0 +5.36(+0.41%)
Sep 02, 2010 742.12 1313 1305 1313 0 +2.54(+0.19%)
Sep 01, 2010 738.43 1316 1301 1310 0 +21.46(+1.66%)
Aug 31, 2010 722.95 1291 1280 1289 0 +2.31(+0.18%)
Aug 30, 2010 728.17 1296 1286 1287 0 -7.78(-0.60%)
Aug 27, 2010 729.26 1296 1280 1294 0 +8.91(+0.69%)
Aug 26, 2010 723.17 1294 1284 1286 0 -11.41(-0.88%)
Aug 25, 2010 724.37 1299 1287 1297 0 -1.88(-0.14%)
Aug 24, 2010 729.46 1304 1291 1299 0 -7.82(-0.60%)
Aug 23, 2010 739.19 1313 1303 1307 0 -0.24(-0.02%)
Aug 20, 2010 740.99 1309 1303 1307 0 -7.18(-0.55%)
Aug 19, 2010 750.60 1319 1310 1314 0 -7.46(-0.56%)
Aug 18, 2010 759.02 1325 1318 1322 0 -3.70(-0.28%)
Aug 17, 2010 758.43 1329 1317 1325 0 -2.98(-0.22%)
Aug 16, 2010 759.19 1332 1321 1328 0 +3.28(+0.25%)
Aug 13, 2010 759.91 1331 1318 1325 0 -1.76(-0.13%)
Aug 12, 2010 761.92 1331 1324 1327 0 +3.56(+0.27%)
Aug 11, 2010 762.02 1328 1321 1323 0 -18.38(-1.37%)
Aug 10, 2010 765.15 1345 1325 1341 0 -1.93(-0.14%)
Aug 09, 2010 773.01 1347 1337 1343 0 +7.92(+0.59%)
Aug 06, 2010 770.12 1336 1323 1335 0 -8.35(-0.62%)
Aug 05, 2010 780.24 1348 1337 1344 0 -12.11(-0.89%)
Aug 04, 2010 786.37 1357 1350 1356 0 +4.72(+0.35%)
Aug 03, 2010 783.88 1354 1344 1351 0 -1.53(-0.11%)
Aug 02, 2010 784.86 1358 1349 1353 0 +16.55(+1.24%)
Jul 30, 2010 770.38 1338 1326 1336 0 +8.02(+0.60%)
Jul 29, 2010 767.93 1336 1324 1328 0 -3.49(-0.26%)
Jul 28, 2010 770.15 1337 1330 1332 0 -16.24(-1.20%)
Jul 27, 2010 782.37 1350 1342 1348 0 +0.20(+0.01%)
Jul 26, 2010 781.22 1349 1341 1348 0 +6.15(+0.46%)
Jul 23, 2010 764.16 1342 1327 1342 0 +17.40(+1.31%)
Jul 22, 2010 1316 1328 1315 1324 0 +16.17(+1.24%)
Jul 21, 2010 749.20 1316 1305 1308 0 -7.49(-0.57%)
Jul 20, 2010 737.35 1316 1301 1315 0 +2.86(+0.22%)
Jul 19, 2010 748.32 1318 1307 1313 0 -1.54(-0.12%)
Jul 16, 2010 749.32 1326 1312 1314 0 -10.24(-0.77%)
Jul 15, 2010 756.82 1325 1314 1324 0 +5.44(+0.41%)
Jul 14, 2010 747.42 1324 1310 1319 0 +7.46(+0.57%)
Jul 13, 2010 744.39 1312 1307 1312 0 +14.91(+1.15%)
Jul 12, 2010 730.24 1299 1294 1297 0 +1.29(+0.10%)
Jul 09, 2010 730.51 1296 1289 1295 0 +0.41(+0.03%)
Jul 08, 2010 726.17 1296 1287 1295 0 +6.63(+0.51%)
Jul 07, 2010 700.95 1289 1266 1288 0 +23.01(+1.82%)
Jul 06, 2010 704.50 1274 1260 1265 0 +6.20(+0.49%)
Jul 02, 2010 693.94 1267 1256 1259 0 -7.18(-0.57%)
Jul 01, 2010 696.60 1268 1253 1266 0 +10.01(+0.80%)
Jun 30, 2010 695.13 1267 1254 1256 0 -9.62(-0.76%)
Jun 29, 2010 707.33 1274 1262 1266 0 -10.42(-0.82%)
Jun 25, 2010 711.01 1279 1271 1276 0 +1.14(+0.09%)
Jun 24, 2010 715.43 1283 1274 1275 0 -9.23(-0.72%)
Jun 23, 2010 723.45 1290 1281 1284 0 -5.26(-0.41%)
Jun 22, 2010 728.16 1298 1289 1290 0 +1.03(+0.08%)
Jun 21, 2010 730.34 1299 1286 1289 0 -4.35(-0.34%)
Jun 18, 2010 727.69 1297 1291 1293 0 -5.53(-0.43%)
Jun 17, 2010 737.32 1303 1294 1298 0 -2.09(-0.16%)
Jun 16, 2010 730.81 1302 1295 1301 0 +3.41(+0.26%)
Jun 15, 2010 730.29 1298 1290 1297 0 +4.81(+0.37%)
Jun 14, 2010 729.33 1300 1289 1292 0 +10.35(+0.81%)
Jun 11, 2010 1277 1282 1273 1282 0 +1.34(+0.10%)
Jun 10, 2010 713.71 1283 1275 1281 0 +16.44(+1.30%)
Jun 09, 2010 698.60 1275 1261 1264 0 +11.78(+0.94%)
Jun 08, 2010 1244 1254 1240 1252 0 +9.49(+0.76%)
Jun 07, 2010 686.04 1256 1243 1243 0 -8.83(-0.71%)
Jun 04, 2010 686.73 1262 1249 1252 0 -18.91(-1.49%)
Jun 03, 2010 706.32 1273 1264 1271 0 +3.38(+0.27%)
Jun 02, 2010 692.35 1267 1253 1267 0 +16.27(+1.30%)
Jun 01, 2010 687.97 1263 1249 1251 0 +2.60(+0.21%)
May 28, 2010 1248 1248 1248 0 -2.97(-0.24%)
May 27, 2010 671.55 1252 1236 1251 0 +26.67(+2.18%)
May 26, 2010 664.58 1238 1223 1225 0 -7.10(-0.58%)
May 25, 2010 660.63 1232 1219 1232 0 -6.98(-0.56%)
May 24, 2010 671.88 1248 1236 1239 0 -5.69(-0.46%)
May 21, 2010 1227 1246 1225 1244 0 +4.96(+0.40%)
May 20, 2010 678.30 1252 1239 1240 0 -26.12(-2.06%)
May 19, 2010 702.18 1272 1257 1266 0 -5.26(-0.41%)
May 18, 2010 723.63 1290 1269 1271 0 -9.04(-0.71%)
May 17, 2010 714.29 1283 1268 1280 0 +1.35(+0.11%)
May 14, 2010 715.11 1289 1274 1279 0 -14.95(-1.16%)
May 13, 2010 729.23 1300 1291 1294 0 -4.79(-0.37%)
May 12, 2010 729.05 1301 1292 1298 0 +5.43(+0.42%)
May 11, 2010 1296 1302 1292 1293 0 +1.79(+0.14%)
May 10, 2010 731.53 1299 1287 1291 0 +29.88(+2.37%)
May 07, 2010 703.57 1276 1252 1261 0 +57.24(+4.75%)
May 06, 2010 719.70 1306 1198 1204 0 -99.01(-7.60%)
May 05, 2010 1306 1307 1295 1303 0 -15.83(-1.20%)
May 04, 2010 762.81 1329 1315 1319 0 -8.91(-0.67%)
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.