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 30, 2015 1799 1809 1791 1794 0 -8.15(-0.45%)
Apr 29, 2015 1817 1820 1795 1802 0 -25.56(-1.40%)
Apr 28, 2015 1816 1833 1815 1828 0 +1.50(+0.08%)
Apr 27, 2015 1824 1833 1815 1826 0 +3.80(+0.21%)
Apr 24, 2015 1822 1832 1818 1822 0 +7.94(+0.44%)
Apr 23, 2015 1803 1820 1800 1814 0 +3.64(+0.20%)
Apr 22, 2015 1808 1819 1796 1811 0 -4.14(-0.23%)
Apr 21, 2015 1808 1821 1804 1815 0 +13.32(+0.74%)
Apr 20, 2015 1803 1812 1798 1802 0 -13.47(-0.74%)
Apr 17, 2015 1816 1823 1803 1815 0 -15.99(-0.87%)
Apr 16, 2015 1838 1841 1823 1831 0 -42.00(-2.24%)
Apr 15, 2015 1870 1880 1862 1873 0 +26.90(+1.46%)
Apr 14, 2015 1844 1853 1834 1846 0 +8.57(+0.47%)
Apr 13, 2015 1851 1857 1836 1838 0 -10.78(-0.58%)
Apr 10, 2015 1834 1850 1827 1848 0 +9.22(+0.50%)
Apr 09, 2015 1848 1857 1828 1839 0 -2.08(-0.11%)
Apr 08, 2015 1850 1857 1833 1841 0 -1.17(-0.06%)
Apr 07, 2015 1854 1865 1842 1842 0 +9.22(+0.50%)
Apr 06, 2015 1819 1843 1818 1833 0 +13.90(+0.76%)
Apr 02, 2015 1819 1819 1819 1819 0 +24.42(+1.36%)
Apr 01, 2015 1790 1799 1782 1795 0 +5.96(+0.33%)
Mar 31, 2015 1780 1802 1775 1789 0 -33.74(-1.85%)
Mar 30, 2015 1807 1828 1804 1823 0 +5.87(+0.32%)
Mar 27, 2015 1811 1821 1803 1817 0 +5.51(+0.30%)
Mar 26, 2015 1813 1817 1802 1811 0 -20.24(-1.11%)
Mar 25, 2015 1857 1862 1830 1831 0 -14.69(-0.80%)
Mar 24, 2015 1863 1872 1841 1846 0 -5.63(-0.30%)
Mar 23, 2015 1856 1864 1851 1852 0 +0.73(+0.04%)
Mar 20, 2015 1834 1858 1830 1851 0 +18.36(+1.00%)
Mar 19, 2015 1838 1844 1827 1833 0 -34.66(-1.86%)
Mar 18, 2015 1822 1875 1816 1867 0 +51.42(+2.83%)
Mar 17, 2015 1820 1824 1803 1816 0 +0.94(+0.05%)
Mar 16, 2015 1793 1822 1789 1815 0 +33.02(+1.85%)
Mar 13, 2015 1781 1789 1772 1782 0 -36.68(-2.02%)
Mar 12, 2015 1822 1830 1803 1819 0 +25.82(+1.44%)
Mar 11, 2015 1792 1801 1780 1793 0 -8.18(-0.45%)
Mar 10, 2015 1816 1822 1795 1801 0 -42.16(-2.29%)
Mar 09, 2015 1839 1852 1825 1843 0 +5.15(+0.28%)
Mar 06, 2015 1853 1858 1832 1838 0 -34.64(-1.85%)
Mar 05, 2015 1878 1885 1868 1873 0 +8.70(+0.47%)
Mar 04, 2015 1864 1870 1866 1864 0 -5.31(-0.28%)
Mar 03, 2015 1872 1872 1864 1869 0 -9.60(-0.51%)
Mar 02, 2015 1875 1885 1869 1879 0 -9.50(-0.50%)
Feb 27, 2015 1898 1908 1887 1888 0 -1.85(-0.10%)
Feb 26, 2015 1877 1899 1877 1890 0 +12.66(+0.67%)
Feb 25, 2015 1880 1889 1867 1878 0 -19.26(-1.02%)
Feb 24, 2015 1895 1912 1888 1897 0 +18.53(+0.99%)
Feb 23, 2015 1876 1888 1873 1878 0 +10.98(+0.59%)
Feb 20, 2015 1853 1870 1847 1867 0 +13.85(+0.75%)
Feb 19, 2015 1862 1865 1848 1853 0 +7.32(+0.40%)
Feb 18, 2015 1839 1849 1833 1846 0 -4.66(-0.25%)
Feb 17, 2015 1837 1855 1831 1851 0 +30.63(+1.68%)
Feb 13, 2015 1820 1820 1820 1820 0 -19.25(-1.05%)
Feb 12, 2015 1832 1843 1829 1839 0 +0.33(+0.02%)
Feb 11, 2015 1835 1845 1828 1839 0 -5.42(-0.29%)
Feb 10, 2015 1843 1855 1832 1844 0 +8.02(+0.44%)
Feb 09, 2015 1829 1842 1826 1836 0 -14.91(-0.81%)
Feb 06, 2015 1850 1859 1842 1851 0 -14.28(-0.77%)
Feb 05, 2015 1862 1869 1852 1866 0 +11.88(+0.64%)
Feb 04, 2015 1841 1866 1836 1854 0 -4.97(-0.27%)
Feb 03, 2015 1848 1862 1841 1859 0 -2.62(-0.14%)
Feb 02, 2015 1851 1864 1836 1861 0 -3.70(-0.20%)
Jan 30, 2015 1885 1888 1856 1865 0 -52.49(-2.74%)
Jan 29, 2015 1921 1925 1895 1918 0 +56.01(+3.01%)
Jan 28, 2015 1873 1886 1860 1862 0 -6.33(-0.34%)
Jan 27, 2015 1862 1876 1857 1868 0 -8.21(-0.44%)
Jan 26, 2015 1866 1884 1857 1876 0 +15.08(+0.81%)
Jan 23, 2015 1868 1871 1858 1861 0 +9.45(+0.51%)
Jan 22, 2015 1852 1856 1845 1852 0 -0.91(-0.05%)
Jan 21, 2015 1835 1858 1829 1852 0 +20.77(+1.13%)
Jan 20, 2015 1842 1844 1824 1832 0 +1.38(+0.08%)
Jan 16, 2015 1812 1832 1803 1830 0 +27.47(+1.52%)
Jan 15, 2015 1803 1813 1801 1803 0 +24.69(+1.39%)
Jan 14, 2015 1764 1785 1757 1778 0 +0.35(+0.02%)
Jan 13, 2015 1778 1778 1778 1778 0 +3.72(+0.21%)
Jan 12, 2015 1776 1783 1762 1774 0 +10.89(+0.62%)
Jan 09, 2015 1772 1775 1751 1763 0 -11.44(-0.64%)
Jan 08, 2015 1761 1786 1754 1775 0 +33.79(+1.94%)
Jan 07, 2015 1734 1748 1716 1741 0 +23.67(+1.38%)
Jan 06, 2015 1727 1750 1701 1717 0 -22.84(-1.31%)
Jan 05, 2015 1730 1750 1723 1740 0 -7.20(-0.41%)
Jan 02, 2015 1760 1768 1741 1747 0 -25.55(-1.44%)
Dec 31, 2014 1773 1773 1773 1773 0 -5.76(-0.32%)
Dec 30, 2014 1791 1796 1775 1779 0 -22.53(-1.25%)
Dec 29, 2014 1800 1809 1796 1801 0 -10.32(-0.57%)
Dec 26, 2014 1818 1822 1809 1811 0 -2.96(-0.16%)
Dec 24, 2014 1814 1814 1814 1814 0 +15.45(+0.86%)
Dec 23, 2014 1784 1803 1779 1799 0 +8.52(+0.48%)
Dec 22, 2014 1785 1792 1779 1790 0 +24.23(+1.37%)
Dec 19, 2014 1763 1778 1752 1766 0 -9.21(-0.52%)
Dec 18, 2014 1744 1776 1743 1775 0 +40.09(+2.31%)
Dec 17, 2014 1709 1743 1707 1735 0 -2.44(-0.14%)
Dec 16, 2014 1738 1765 1738 1738 0 +5.02(+0.29%)
Dec 15, 2014 1758 1770 1720 1733 0 -14.83(-0.85%)
Dec 12, 2014 1783 1793 1747 1748 0 -54.08(-3.00%)
Dec 11, 2014 1798 1810 1795 1802 0 -17.70(-0.97%)
Dec 10, 2014 1832 1834 1816 1819 0 -22.10(-1.20%)
Dec 09, 2014 1840 1846 1829 1841 0 -14.20(-0.77%)
Dec 08, 2014 1859 1866 1846 1856 0 -15.10(-0.81%)
Dec 05, 2014 1868 1871 1858 1871 0 +17.81(+0.96%)
Dec 04, 2014 1855 1859 1847 1853 0 -9.03(-0.48%)
Dec 03, 2014 1871 1873 1851 1862 0 -15.44(-0.82%)
Dec 02, 2014 1889 1891 1875 1877 0 +4.16(+0.22%)
Dec 01, 2014 1890 1891 1871 1873 0 -8.39(-0.45%)
Nov 28, 2014 1877 1896 1873 1882 0 +45.77(+2.49%)
Nov 26, 2014 1836 1836 1836 1836 0 +6.11(+0.33%)
Nov 25, 2014 1825 1837 1820 1830 0 -10.99(-0.60%)
Nov 24, 2014 1845 1850 1837 1841 0 +6.66(+0.36%)
Nov 21, 2014 1837 1845 1831 1834 0 +20.85(+1.15%)
Nov 20, 2014 1812 1821 1808 1813 0 +0.45(+0.02%)
Nov 19, 2014 1815 1817 1801 1813 0 -6.30(-0.35%)
Nov 18, 2014 1824 1825 1817 1819 0 +3.04(+0.17%)
Nov 17, 2014 1797 1817 1796 1816 0 +14.87(+0.83%)
Nov 14, 2014 1805 1807 1798 1801 0 -13.74(-0.76%)
Nov 13, 2014 1818 1826 1810 1815 0 +7.79(+0.43%)
Nov 12, 2014 1806 1816 1801 1807 0 -8.25(-0.45%)
Nov 11, 2014 1815 1822 1809 1815 0 +4.96(+0.27%)
Nov 10, 2014 1804 1810 1794 1810 0 +24.44(+1.37%)
Nov 07, 2014 1782 1786 1773 1786 0 -5.36(-0.30%)
Nov 06, 2014 1786 1796 1780 1791 0 +10.15(+0.57%)
Nov 05, 2014 1783 1787 1772 1781 0 +7.12(+0.40%)
Nov 04, 2014 1777 1782 1766 1774 0 -3.44(-0.19%)
Nov 03, 2014 1787 1793 1774 1777 0 -22.37(-1.24%)
Oct 31, 2014 1793 1802 1784 1800 0 +32.56(+1.84%)
Oct 30, 2014 1759 1773 1757 1767 0 -2.59(-0.15%)
Oct 28, 2014 1757 1771 1754 1770 0 +22.17(+1.27%)
Oct 27, 2014 1741 1755 1745 1748 0 +0.09(+0.01%)
Oct 24, 2014 1734 1750 1733 1748 0 +14.19(+0.82%)
Oct 23, 2014 1728 1742 1724 1733 0 +7.27(+0.42%)
Oct 21, 2014 1718 1729 1716 1726 0 +6.60(+0.38%)
Oct 20, 2014 1705 1720 1702 1720 0 +10.22(+0.60%)
Oct 17, 2014 1681 1715 1678 1709 0 +41.25(+2.47%)
Oct 16, 2014 1658 1681 1653 1668 0 +1.59(+0.10%)
Oct 15, 2014 1675 1684 1639 1666 0 -5.63(-0.34%)
Oct 14, 2014 1673 1682 1665 1672 0 -2.64(-0.16%)
Oct 13, 2014 1685 1697 1674 1675 0 -15.72(-0.93%)
Oct 10, 2014 1700 1706 1689 1690 0 -22.89(-1.34%)
Oct 09, 2014 1733 1739 1712 1713 0 -21.12(-1.22%)
Oct 08, 2014 1699 1736 1697 1734 0 +38.24(+2.25%)
Oct 07, 2014 1712 1716 1696 1696 0 -28.27(-1.64%)
Oct 06, 2014 1717 1729 1711 1724 0 +13.59(+0.79%)
Oct 03, 2014 1699 1714 1693 1711 0 -9.94(-0.58%)
Oct 02, 2014 1732 1739 1708 1721 0 -2.05(-0.12%)
Oct 01, 2014 1734 1740 1717 1723 0 -28.39(-1.62%)
Sep 30, 2014 1744 1762 1738 1751 0 +15.48(+0.89%)
Sep 29, 2014 1728 1740 1724 1736 0 -11.21(-0.64%)
Sep 26, 2014 1750 1754 1740 1747 0 -7.67(-0.44%)
Sep 25, 2014 1776 1777 1755 1755 0 -47.02(-2.61%)
Sep 19, 2014 1819 1819 1798 1802 0 -23.00(-1.26%)
Sep 18, 2014 1827 1831 1815 1825 0 +11.62(+0.64%)
Sep 17, 2014 1827 1831 1808 1813 0 -19.36(-1.06%)
Sep 16, 2014 1833 1840 1825 1832 0 -1.53(-0.08%)
Sep 15, 2014 1831 1838 1808 1834 0 +33.48(+1.86%)
Sep 12, 2014 1805 1806 1795 1800 0 -4.48(-0.25%)
Sep 11, 2014 1803 1807 1793 1805 0 +387.43(+27.33%)
Sep 10, 2014 1414 1420 1410 1418 0 +7.83(+0.56%)
Sep 09, 2014 1420 1421 1405 1410 0 +0.49(+0.03%)
Sep 08, 2014 1408 1412 1404 1409 0 -16.29(-1.14%)
Sep 05, 2014 1420 1426 1418 1426 0 -5.94(-0.41%)
Sep 04, 2014 1431 1435 1426 1431 0 +10.17(+0.72%)
Sep 03, 2014 1434 1434 1420 1421 0 +3.60(+0.25%)
Sep 02, 2014 1420 1423 1412 1418 0 +2.34(+0.17%)
Aug 29, 2014 1415 1415 1415 0 +4.76(+0.34%)
Aug 28, 2014 1412 1417 1408 1411 0 +5.37(+0.38%)
Aug 27, 2014 1408 1409 1403 1405 0 +6.34(+0.45%)
Aug 26, 2014 1406 1413 1398 1399 0 -7.50(-0.53%)
Aug 25, 2014 1406 1411 1396 1406 0 +7.72(+0.55%)
Aug 22, 2014 1404 1405 1396 1399 0 -9.07(-0.64%)
Aug 21, 2014 1409 1415 1406 1408 0 +3.52(+0.25%)
Aug 20, 2014 1404 1408 1401 1404 0 -9.83(-0.70%)
Aug 19, 2014 1407 1417 1406 1414 0 +5.65(+0.40%)
Aug 18, 2014 1412 1413 1404 1408 0 +6.71(+0.48%)
Aug 15, 2014 1405 1413 1392 1402 0 +8.75(+0.63%)
Aug 14, 2014 1389 1394 1385 1393 0 +10.82(+0.78%)
Aug 13, 2014 1382 1386 1378 1382 0 -3.98(-0.29%)
Aug 12, 2014 1378 1388 1376 1386 0 +12.50(+0.91%)
Aug 11, 2014 1371 1378 1369 1374 0 -5.50(-0.40%)
Aug 08, 2014 1355 1379 1351 1379 0 +1.07(+0.08%)
Aug 07, 2014 1388 1390 1375 1378 0 -17.25(-1.24%)
Aug 06, 2014 1382 1398 1382 1395 0 -1.63(-0.12%)
Aug 05, 2014 1400 1403 1394 1397 0 -1.37(-0.10%)
Aug 04, 2014 1403 1405 1388 1398 0 -1.95(-0.14%)
Aug 01, 2014 1396 1410 1391 1400 0 -8.38(-0.59%)
Jul 31, 2014 1421 1422 1407 1409 0 -50.21(-3.44%)
Jul 23, 2014 1464 1465 1456 1459 0 +0.33(+0.02%)
Jul 22, 2014 1457 1462 1456 1458 0 +4.30(+0.30%)
Jul 21, 2014 1454 1459 1449 1454 0 -4.65(-0.32%)
Jul 18, 2014 1452 1462 1451 1459 0 +3.20(+0.22%)
Jul 17, 2014 1467 1472 1454 1456 0 -19.29(-1.31%)
Jul 16, 2014 1485 1486 1470 1475 0 -4.91(-0.33%)
Jul 15, 2014 1492 1497 1479 1480 0 -17.90(-1.20%)
Jul 14, 2014 1502 1503 1495 1498 0 +7.71(+0.52%)
Jul 11, 2014 1485 1494 1481 1490 0 -6.93(-0.46%)
Jul 10, 2014 1489 1498 1486 1497 0 -5.60(-0.37%)
Jul 09, 2014 1497 1505 1495 1503 0 -3.60(-0.24%)
Jul 08, 2014 1510 1514 1501 1506 0 -18.35(-1.20%)
Jul 07, 2014 1524 1529 1519 1524 0 -5.30(-0.35%)
Jul 03, 2014 1530 1530 1530 0 +7.72(+0.51%)
Jul 02, 2014 1532 1539 1517 1522 0 +0.34(+0.02%)
Jul 01, 2014 1523 1528 1515 1522 0 +30.91(+2.07%)
Jun 30, 2014 1497 1499 1488 1491 0 +11.34(+0.77%)
Jun 27, 2014 1474 1483 1467 1479 0 +18.15(+1.24%)
Jun 26, 2014 1469 1471 1456 1461 0 -15.45(-1.05%)
Jun 25, 2014 1468 1478 1466 1477 0 +5.54(+0.38%)
Jun 24, 2014 1470 1477 1467 1471 0 -1.44(-0.10%)
Jun 23, 2014 1467 1475 1465 1473 0 -10.55(-0.71%)
Jun 20, 2014 1481 1487 1478 1483 0 +3.76(+0.25%)
Jun 19, 2014 1483 1488 1475 1479 0 -4.26(-0.29%)
Jun 18, 2014 1473 1485 1464 1484 0 -7.29(-0.49%)
Jun 17, 2014 1484 1492 1481 1491 0 +4.01(+0.27%)
Jun 16, 2014 1486 1492 1482 1487 0 -3.47(-0.23%)
Jun 13, 2014 1496 1500 1488 1490 0 -5.59(-0.37%)
Jun 12, 2014 1499 1506 1491 1496 0 +9.26(+0.62%)
Jun 11, 2014 1481 1490 1479 1487 0 +3.23(+0.22%)
Jun 10, 2014 1472 1487 1471 1484 0 +11.28(+0.77%)
Jun 06, 2014 1473 1475 1463 1472 0 -16.61(-1.12%)
Jun 05, 2014 1484 1495 1482 1489 0 -0.75(-0.05%)
Jun 04, 2014 1493 1497 1482 1490 0 -5.41(-0.36%)
Jun 03, 2014 1485 1505 1482 1495 0 +8.86(+0.60%)
Jun 02, 2014 1490 1491 1479 1486 0 -9.14(-0.61%)
May 30, 2014 1493 1500 1490 1495 0 +11.09(+0.75%)
May 29, 2014 1482 1489 1477 1484 0 +22.45(+1.54%)
May 28, 2014 1463 1468 1457 1462 0 -22.73(-1.53%)
May 27, 2014 1484 1489 1480 1485 0 +0.89(+0.06%)
May 23, 2014 1484 1484 1484 0 -16.09(-1.07%)
May 22, 2014 1503 1507 1498 1500 0 +4.20(+0.28%)
May 21, 2014 1489 1496 1485 1496 0 +16.41(+1.11%)
May 20, 2014 1487 1491 1476 1479 0 -18.91(-1.26%)
May 19, 2014 1502 1507 1493 1498 0 -12.02(-0.80%)
May 16, 2014 1503 1514 1496 1510 0 +32.92(+2.23%)
May 15, 2014 1473 1483 1467 1477 0 +20.46(+1.40%)
May 14, 2014 1462 1465 1454 1457 0 -1.61(-0.11%)
May 13, 2014 1459 1464 1453 1458 0 +2.76(+0.19%)
May 12, 2014 1453 1458 1450 1456 0 +10.23(+0.71%)
May 09, 2014 1448 1450 1439 1445 0 +9.18(+0.64%)
May 08, 2014 1433 1443 1432 1436 0 +0.79(+0.06%)
May 07, 2014 1436 1445 1429 1435 0 -2.53(-0.18%)
May 06, 2014 1441 1447 1437 1438 0 -2.39(-0.17%)
May 05, 2014 1428 1442 1425 1440 0 +6.22(+0.43%)
May 02, 2014 1429 1437 1425 1434 0 -1.99(-0.14%)
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.