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 28, 2017 2053 2070 2046 2068 0 +4.57(+0.22%)
Apr 27, 2017 2060 2068 2055 2063 0 +10.70(+0.52%)
Apr 26, 2017 2060 2070 2049 2053 0 -11.25(-0.55%)
Apr 25, 2017 2068 2070 2061 2064 0 +4.09(+0.20%)
Apr 24, 2017 2052 2065 2048 2060 0 +36.04(+1.78%)
Apr 21, 2017 2027 2029 2018 2024 0 -2.81(-0.14%)
Apr 20, 2017 2037 2041 2021 2027 0 +6.85(+0.34%)
Apr 19, 2017 2032 2043 2017 2020 0 -29.35(-1.43%)
Apr 18, 2017 2038 2052 2034 2049 0 +4.45(+0.22%)
Apr 17, 2017 2041 2048 2032 2045 0 +12.77(+0.63%)
Apr 13, 2017 2041 2044 2030 2032 0 -12.93(-0.63%)
Apr 12, 2017 2044 2048 2038 2045 0 +6.29(+0.31%)
Apr 11, 2017 2042 2048 2028 2038 0 +9.88(+0.49%)
Apr 10, 2017 2023 2033 2018 2029 0 +11.57(+0.57%)
Apr 07, 2017 2028 2041 2016 2017 0 -20.64(-1.01%)
Apr 06, 2017 2025 2057 2024 2038 0 +39.15(+1.96%)
Apr 05, 2017 2008 2014 1993 1999 0 -1.64(-0.08%)
Apr 04, 2017 1999 2005 1995 2000 0 -3.04(-0.15%)
Apr 03, 2017 2001 2008 1993 2003 0 -4.94(-0.25%)
Mar 31, 2017 2005 2017 1997 2008 0 -7.74(-0.38%)
Mar 30, 2017 2025 2029 2014 2016 0 -9.10(-0.45%)
Mar 29, 2017 2012 2027 2009 2025 0 +5.46(+0.27%)
Mar 28, 2017 2017 2025 2012 2020 0 -7.14(-0.35%)
Mar 27, 2017 2026 2030 2017 2027 0 +2.14(+0.11%)
Mar 24, 2017 2019 2029 2016 2025 0 +7.07(+0.35%)
Mar 23, 2017 2017 2028 2012 2017 0 -6.61(-0.33%)
Mar 22, 2017 2024 2032 2017 2024 0 -4.73(-0.23%)
Mar 21, 2017 2024 2039 2019 2029 0 +12.26(+0.61%)
Mar 20, 2017 2019 2022 2011 2017 0 +4.19(+0.21%)
Mar 17, 2017 2014 2020 2007 2012 0 +14.23(+0.71%)
Mar 16, 2017 1996 2001 1989 1998 0 +12.04(+0.61%)
Mar 15, 2017 1967 1990 1964 1986 0 +20.81(+1.06%)
Mar 14, 2017 1954 1969 1952 1965 0 +6.23(+0.32%)
Mar 13, 2017 1956 1966 1947 1959 0 +8.21(+0.42%)
Mar 10, 2017 1947 1952 1940 1951 0 +19.06(+0.99%)
Mar 09, 2017 1934 1940 1924 1932 0 +2.32(+0.12%)
Mar 08, 2017 1934 1936 1925 1929 0 -6.91(-0.36%)
Mar 07, 2017 1938 1947 1932 1936 0 -13.61(-0.70%)
Mar 06, 2017 1953 1958 1944 1950 0 -9.45(-0.48%)
Mar 03, 2017 1958 1964 1952 1959 0 -9.20(-0.47%)
Mar 02, 2017 1970 1978 1964 1969 0 -6.25(-0.32%)
Mar 01, 2017 1975 1985 1970 1975 0 -4.56(-0.23%)
Feb 28, 2017 1979 1991 1974 1979 0 -2.05(-0.10%)
Feb 27, 2017 1981 1988 1973 1981 0 -2.85(-0.14%)
Feb 24, 2017 1963 1996 1962 1984 0 +11.50(+0.58%)
Feb 23, 2017 1994 2008 1967 1973 0 -15.80(-0.79%)
Feb 22, 2017 1974 1991 1971 1989 0 -8.06(-0.40%)
Feb 21, 2017 1988 2004 1982 1997 0 +3.23(+0.16%)
Feb 17, 2017 1993 1993 1993 1993 0 +17.47(+0.88%)
Feb 16, 2017 1967 1980 1966 1976 0 +6.35(+0.32%)
Feb 15, 2017 1952 1971 1950 1970 0 +12.32(+0.63%)
Feb 14, 2017 1954 1963 1946 1957 0 -7.51(-0.38%)
Feb 13, 2017 1969 1971 1956 1965 0 +3.76(+0.19%)
Feb 10, 2017 1948 1967 1944 1961 0 -5.71(-0.29%)
Feb 09, 2017 1961 1972 1951 1967 0 +6.06(+0.31%)
Feb 08, 2017 1949 1964 1942 1961 0 +24.02(+1.24%)
Feb 07, 2017 1921 1940 1920 1937 0 +18.61(+0.97%)
Feb 06, 2017 1912 1921 1906 1918 0 +3.00(+0.16%)
Feb 03, 2017 1917 1925 1910 1915 0 +7.98(+0.42%)
Feb 02, 2017 1904 1919 1898 1907 0 -10.14(-0.53%)
Feb 01, 2017 1917 1928 1903 1917 0 -2.00(-0.10%)
Jan 31, 2017 1912 1924 1907 1919 0 +9.35(+0.49%)
Jan 30, 2017 1903 1915 1895 1910 0 -18.68(-0.97%)
Jan 27, 2017 1938 1943 1922 1929 0 +7.27(+0.38%)
Jan 26, 2017 1939 1945 1918 1921 0 +30.13(+1.59%)
Jan 25, 2017 1901 1905 1886 1891 0 -5.42(-0.29%)
Jan 24, 2017 1886 1899 1883 1897 0 +13.18(+0.70%)
Jan 23, 2017 1874 1892 1868 1883 0 +22.27(+1.20%)
Jan 20, 2017 1860 1862 1846 1861 0 +1.31(+0.07%)
Jan 19, 2017 1868 1871 1855 1860 0 -1.98(-0.11%)
Jan 18, 2017 1875 1878 1857 1862 0 -5.75(-0.31%)
Jan 17, 2017 1853 1879 1853 1868 0 +4.24(+0.23%)
Jan 13, 2017 1863 1863 1863 1863 0 +10.42(+0.56%)
Jan 12, 2017 1859 1862 1846 1853 0 +0.93(+0.05%)
Jan 11, 2017 1842 1858 1836 1852 0 +11.52(+0.63%)
Jan 10, 2017 1853 1855 1839 1840 0 -11.55(-0.62%)
Jan 09, 2017 1843 1858 1839 1852 0 +4.90(+0.27%)
Jan 06, 2017 1839 1854 1833 1847 0 +3.67(+0.20%)
Jan 05, 2017 1843 1862 1820 1843 0 -22.24(-1.19%)
Jan 04, 2017 1862 1868 1854 1866 0 +27.33(+1.49%)
Jan 03, 2017 1836 1841 1823 1838 0 +9.09(+0.50%)
Dec 30, 2016 1829 1829 1829 1829 0 +4.52(+0.25%)
Dec 29, 2016 1823 1830 1819 1825 0 +13.56(+0.75%)
Dec 28, 2016 1808 1819 1805 1811 0 -4.61(-0.25%)
Dec 27, 2016 1815 1820 1810 1816 0 +2.11(+0.12%)
Dec 23, 2016 1814 1814 1814 1814 0 +8.10(+0.45%)
Dec 22, 2016 1812 1817 1798 1806 0 -17.63(-0.97%)
Dec 21, 2016 1825 1833 1817 1823 0 +9.80(+0.54%)
Dec 20, 2016 1836 1838 1808 1813 0 -24.02(-1.31%)
Dec 19, 2016 1844 1851 1836 1837 0 -6.64(-0.36%)
Dec 16, 2016 1836 1846 1832 1844 0 +16.13(+0.88%)
Dec 15, 2016 1832 1840 1819 1828 0 -9.28(-0.51%)
Dec 14, 2016 1855 1868 1834 1837 0 -23.18(-1.25%)
Dec 13, 2016 1864 1876 1854 1860 0 +25.24(+1.38%)
Dec 12, 2016 1830 1840 1826 1835 0 +8.32(+0.46%)
Dec 09, 2016 1820 1831 1817 1827 0 +19.64(+1.09%)
Dec 08, 2016 1805 1816 1796 1807 0 +5.66(+0.31%)
Dec 07, 2016 1778 1805 1775 1802 0 +33.18(+1.88%)
Dec 06, 2016 1776 1780 1764 1768 0 -10.59(-0.60%)
Dec 05, 2016 1776 1786 1766 1779 0 +19.09(+1.08%)
Dec 02, 2016 1757 1774 1747 1760 0 +7.79(+0.44%)
Dec 01, 2016 1779 1782 1748 1752 0 -35.83(-2.00%)
Nov 30, 2016 1818 1819 1787 1788 0 -26.46(-1.46%)
Nov 29, 2016 1813 1822 1809 1814 0 +2.05(+0.11%)
Nov 28, 2016 1804 1817 1799 1812 0 -1.02(-0.06%)
Nov 25, 2016 1810 1817 1804 1813 0 +20.72(+1.16%)
Nov 23, 2016 1793 1793 1793 1793 0 -9.85(-0.55%)
Nov 22, 2016 1806 1816 1797 1802 0 -12.06(-0.66%)
Nov 21, 2016 1807 1821 1800 1815 0 +6.88(+0.38%)
Nov 18, 2016 1807 1814 1796 1808 0 -7.47(-0.41%)
Nov 17, 2016 1811 1820 1807 1815 0 +19.91(+1.11%)
Nov 16, 2016 1780 1801 1780 1795 0 +6.21(+0.35%)
Nov 15, 2016 1768 1797 1764 1789 0 +26.62(+1.51%)
Nov 14, 2016 1776 1784 1753 1762 0 -31.48(-1.75%)
Nov 11, 2016 1782 1801 1776 1794 0 -5.61(-0.31%)
Nov 10, 2016 1805 1815 1762 1799 0 -37.97(-2.07%)
Nov 09, 2016 1821 1842 1813 1837 0 -57.18(-3.02%)
Nov 08, 2016 1881 1902 1878 1895 0 +15.71(+0.84%)
Nov 07, 2016 1858 1879 1820 1879 0 +29.36(+1.59%)
Nov 04, 2016 1856 1865 1844 1850 0 -3.26(-0.18%)
Nov 03, 2016 1873 1880 1848 1853 0 -35.33(-1.87%)
Nov 02, 2016 1894 1898 1886 1888 0 -4.96(-0.26%)
Nov 01, 2016 1919 1923 1891 1893 0 -28.07(-1.46%)
Oct 31, 2016 1920 1929 1914 1921 0 +8.69(+0.45%)
Oct 28, 2016 1914 1925 1910 1912 0 -0.71(-0.04%)
Oct 27, 2016 1934 1936 1913 1913 0 -12.53(-0.65%)
Oct 26, 2016 1941 1942 1924 1926 0 -7.60(-0.39%)
Oct 25, 2016 1937 1943 1931 1933 0 -4.75(-0.25%)
Oct 24, 2016 1933 1943 1927 1938 0 +6.89(+0.36%)
Oct 21, 2016 1927 1934 1914 1931 0 +1.39(+0.07%)
Oct 20, 2016 1931 1940 1924 1930 0 -3.07(-0.16%)
Oct 19, 2016 1939 1943 1928 1933 0 +3.57(+0.19%)
Oct 18, 2016 1946 1949 1929 1929 0 +5.48(+0.28%)
Oct 17, 2016 1932 1938 1918 1924 0 -17.59(-0.91%)
Oct 14, 2016 1946 1951 1936 1941 0 -10.82(-0.55%)
Oct 13, 2016 1940 1959 1934 1952 0 -0.99(-0.05%)
Oct 12, 2016 1964 1968 1948 1953 0 -7.81(-0.40%)
Oct 11, 2016 1988 1990 1954 1961 0 -36.43(-1.82%)
Oct 10, 2016 1997 2004 1991 1997 0 +5.68(+0.29%)
Oct 07, 2016 1992 1992 1980 1992 0 -19.97(-0.99%)
Oct 06, 2016 2007 2021 2000 2012 0 -1.67(-0.08%)
Oct 05, 2016 2038 2047 2008 2013 0 -14.49(-0.71%)
Oct 04, 2016 2044 2048 2023 2028 0 +4.41(+0.22%)
Sep 26, 2016 2017 2031 2011 2023 0 -7.30(-0.36%)
Sep 23, 2016 2027 2038 2021 2031 0 -3.86(-0.19%)
Sep 22, 2016 2036 2046 2032 2035 0 +16.40(+0.81%)
Sep 21, 2016 2003 2021 1992 2018 0 +22.95(+1.15%)
Sep 20, 2016 2008 2009 1993 1995 0 +8.83(+0.44%)
Sep 19, 2016 1995 2002 1984 1986 0 +8.35(+0.42%)
Sep 16, 2016 1986 1989 1965 1978 0 -19.05(-0.95%)
Sep 15, 2016 1978 2001 1972 1997 0 +45.06(+2.31%)
Sep 14, 2016 1958 1966 1945 1952 0 +7.71(+0.40%)
Sep 13, 2016 1960 1969 1938 1944 0 -32.93(-1.67%)
Sep 12, 2016 1948 1979 1946 1977 0 +27.29(+1.40%)
Sep 09, 2016 1975 1979 1950 1950 0 -39.74(-2.00%)
Sep 08, 2016 1996 2001 1982 1990 0 -14.18(-0.71%)
Sep 07, 2016 2005 2014 1998 2004 0 -7.83(-0.39%)
Sep 06, 2016 2012 2017 1999 2012 0 -12.99(-0.64%)
Sep 02, 2016 2025 2025 2025 2025 0 +45.74(+2.31%)
Sep 01, 2016 1969 1983 1966 1979 0 +5.64(+0.29%)
Aug 31, 2016 1979 1982 1967 1973 0 -13.15(-0.66%)
Aug 30, 2016 1993 2001 1981 1987 0 -26.73(-1.33%)
Aug 29, 2016 2002 2015 1998 2013 0 +9.46(+0.47%)
Aug 26, 2016 2015 2031 1996 2004 0 -7.64(-0.38%)
Aug 25, 2016 2010 2021 2007 2011 0 +0.78(+0.04%)
Aug 24, 2016 2011 2015 2004 2011 0 +0.13(+0.01%)
Aug 23, 2016 2022 2025 2006 2011 0 +5.95(+0.30%)
Aug 22, 2016 2004 2014 2001 2005 0 -11.13(-0.55%)
Aug 19, 2016 2008 2017 2002 2016 0 -2.29(-0.11%)
Aug 18, 2016 2022 2026 2012 2018 0 +4.62(+0.23%)
Aug 17, 2016 2010 2017 1995 2013 0 +13.10(+0.65%)
Aug 16, 2016 1995 2012 1996 2000 0 +3.00(+0.15%)
Aug 15, 2016 2003 2006 1995 1997 0 -2.41(-0.12%)
Aug 12, 2016 2003 2008 1996 2000 0 -3.06(-0.15%)
Aug 11, 2016 2002 2017 1997 2003 0 +3.37(+0.17%)
Aug 10, 2016 1992 2002 1985 1999 0 -9.21(-0.46%)
Aug 09, 2016 1996 2019 1995 2009 0 +8.90(+0.45%)
Aug 08, 2016 1993 2003 1988 2000 0 -10.14(-0.50%)
Aug 05, 2016 2008 2020 2005 2010 0 -4.10(-0.20%)
Aug 04, 2016 2004 2017 2003 2014 0 +13.87(+0.69%)
Aug 03, 2016 2000 2006 1992 2000 0 -11.52(-0.57%)
Aug 02, 2016 2014 2020 2002 2012 0 +8.08(+0.40%)
Aug 01, 2016 2006 2021 2001 2004 0 -22.84(-1.13%)
Jul 29, 2016 2022 2033 2010 2026 0 -2.13(-0.11%)
Jul 28, 2016 2037 2041 2018 2028 0 +51.80(+2.62%)
Jul 27, 2016 1994 1997 1967 1977 0 -30.83(-1.54%)
Jul 26, 2016 2016 2020 2001 2008 0 +10.02(+0.50%)
Jul 25, 2016 2004 2005 1991 1998 0 -7.66(-0.38%)
Jul 22, 2016 1980 2007 1980 2005 0 +23.41(+1.18%)
Jul 21, 2016 1975 1989 1972 1982 0 -6.75(-0.34%)
Jul 20, 2016 1967 1992 1962 1988 0 +25.35(+1.29%)
Jul 19, 2016 1962 1973 1955 1963 0 -23.95(-1.21%)
Jul 18, 2016 1988 1992 1979 1987 0 +9.87(+0.50%)
Jul 15, 2016 1977 1985 1969 1977 0 -4.97(-0.25%)
Jul 14, 2016 1995 2001 1978 1982 0 -6.07(-0.31%)
Jul 13, 2016 1973 1997 1972 1988 0 -11.03(-0.55%)
Jul 12, 2016 1993 2008 1976 1999 0 +13.43(+0.68%)
Jul 11, 2016 1982 1999 1975 1986 0 +2.03(+0.10%)
Jul 08, 2016 1984 1991 1992 1984 0 -10.62(-0.53%)
Jul 07, 2016 1999 2003 1989 1994 0 +2.51(+0.13%)
Jul 06, 2016 1992 1992 1992 1992 0 +3.67(+0.18%)
Jul 05, 2016 1973 1996 1969 1988 0 +1.10(+0.06%)
Jul 01, 2016 1987 1987 1987 1987 0 +4.53(+0.23%)
Jun 30, 2016 1947 1986 1935 1983 0 +71.85(+3.76%)
Jun 29, 2016 1888 1926 1879 1911 0 +42.13(+2.25%)
Jun 28, 2016 1861 1872 1836 1869 0 +44.24(+2.42%)
Jun 27, 2016 1815 1829 1791 1824 0 -7.19(-0.39%)
Jun 24, 2016 1839 1884 1817 1832 0 -80.01(-4.19%)
Jun 23, 2016 1914 1918 1893 1912 0 +20.56(+1.09%)
Jun 22, 2016 1902 1922 1888 1891 0 +2.63(+0.14%)
Jun 21, 2016 1889 1898 1878 1888 0 +22.10(+1.18%)
Jun 20, 2016 1886 1887 1866 1866 0 +41.56(+2.28%)
Jun 17, 2016 1830 1836 1811 1825 0 -12.13(-0.66%)
Jun 16, 2016 1797 1839 1792 1837 0 +23.22(+1.28%)
Jun 15, 2016 1829 1832 1808 1814 0 +8.60(+0.48%)
Jun 14, 2016 1789 1810 1779 1805 0 -7.32(-0.40%)
Jun 13, 2016 1807 1826 1804 1812 0 -26.13(-1.42%)
Jun 10, 2016 1840 1848 1827 1839 0 -44.52(-2.36%)
Jun 09, 2016 1889 1893 1875 1883 0 -23.03(-1.21%)
Jun 08, 2016 1895 1913 1892 1906 0 +10.03(+0.53%)
Jun 07, 2016 1904 1910 1888 1896 0 -8.34(-0.44%)
Jun 06, 2016 1897 1910 1892 1904 0 +9.03(+0.48%)
Jun 03, 2016 1892 1900 1885 1895 0 +9.08(+0.48%)
Jun 02, 2016 1878 1889 1871 1886 0 -2.13(-0.11%)
Jun 01, 2016 1872 1894 1870 1888 0 -5.94(-0.31%)
May 31, 2016 1917 1933 1888 1894 0 -33.70(-1.75%)
May 27, 2016 1928 1928 1928 1928 0 +6.29(+0.33%)
May 26, 2016 1920 1925 1913 1922 0 +5.51(+0.29%)
May 25, 2016 1917 1924 1911 1916 0 +1.97(+0.10%)
May 24, 2016 1892 1917 1891 1914 0 +49.01(+2.63%)
May 23, 2016 1866 1875 1863 1865 0 -0.33(-0.02%)
May 20, 2016 1885 1886 1864 1866 0 -13.44(-0.72%)
May 19, 2016 1872 1881 1859 1879 0 +1.58(+0.08%)
May 18, 2016 1894 1899 1867 1877 0 -10.92(-0.58%)
May 17, 2016 1917 1919 1884 1888 0 -38.40(-1.99%)
May 16, 2016 1912 1934 1911 1927 0 +9.60(+0.50%)
May 13, 2016 1917 1928 1911 1917 0 -10.04(-0.52%)
May 12, 2016 1938 1940 1920 1927 0 -2.42(-0.13%)
May 11, 2016 1933 1946 1926 1930 0 -8.55(-0.44%)
May 10, 2016 1921 1939 1918 1938 0 +15.22(+0.79%)
May 09, 2016 1917 1931 1915 1923 0 +11.06(+0.58%)
May 06, 2016 1897 1913 1893 1912 0 +0.22(+0.01%)
May 05, 2016 1900 1915 1897 1912 0 +11.43(+0.60%)
May 04, 2016 1886 1906 1881 1900 0 -7.22(-0.38%)
May 03, 2016 1903 1913 1893 1907 0 -3.65(-0.19%)
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.