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 (%)
May 31, 2012 995.07 1001 983.91 996.10 0 +7.89(+0.80%)
May 30, 2012 998.09 999.47 987.89 988.22 0 -15.43(-1.54%)
May 29, 2012 1003 1006 999.48 1004 0 +14.51(+1.47%)
May 25, 2012 989.14 989.14 989.14 0 +5.82(+0.59%)
May 24, 2012 978.84 986.73 974.82 983.32 0 +6.61(+0.68%)
May 23, 2012 977.83 980.97 966.52 976.71 0 -18.37(-1.85%)
May 22, 2012 991.70 1002 990.63 995.07 0 -5.91(-0.59%)
May 21, 2012 990.93 1002 987.36 1001 0 +13.25(+1.34%)
May 18, 2012 988.83 992.38 983.46 987.73 0 -13.68(-1.37%)
May 17, 2012 1014 1016 1001 1001 0 -18.92(-1.85%)
May 16, 2012 1030 1031 1020 1020 0 -12.60(-1.22%)
May 15, 2012 1035 1042 1030 1033 0 -2.80(-0.27%)
May 14, 2012 1031 1044 1026 1036 0 -8.65(-0.83%)
May 11, 2012 1038 1055 1038 1044 0 +7.21(+0.70%)
May 10, 2012 1039 1045 1036 1037 0 -11.33(-1.08%)
May 09, 2012 1041 1057 1038 1048 0 -4.15(-0.39%)
May 08, 2012 1060 1062 1046 1053 0 -27.74(-2.57%)
May 07, 2012 1074 1083 1074 1080 0 +2.88(+0.27%)
May 04, 2012 1091 1092 1075 1078 0 -10.36(-0.95%)
May 03, 2012 1094 1098 1084 1088 0 -3.52(-0.32%)
May 02, 2012 1069 1094 1068 1091 0 +16.81(+1.56%)
May 01, 2012 1071 1077 1068 1075 0 +11.50(+1.08%)
Apr 30, 2012 1063 1065 1057 1063 0 -11.18(-1.04%)
Apr 27, 2012 1070 1079 1068 1074 0 +3.92(+0.37%)
Apr 26, 2012 1066 1072 1064 1070 0 +3.26(+0.31%)
Apr 25, 2012 1064 1070 1062 1067 0 +8.09(+0.76%)
Apr 24, 2012 1055 1063 1054 1059 0 +1.68(+0.16%)
Apr 23, 2012 1057 1059 1047 1057 0 -10.61(-0.99%)
Apr 20, 2012 1073 1074 1064 1068 0 +0.83(+0.08%)
Apr 19, 2012 1069 1073 1061 1067 0 +6.15(+0.58%)
Apr 18, 2012 1060 1063 1055 1061 0 +12.39(+1.18%)
Apr 17, 2012 1051 1054 1043 1049 0 +17.85(+1.73%)
Apr 16, 2012 1034 1036 1026 1031 0 +10.37(+1.02%)
Apr 13, 2012 1022 1023 1015 1020 0 -9.17(-0.89%)
Apr 12, 2012 1021 1036 1020 1030 0 +17.62(+1.74%)
Apr 11, 2012 1006 1014 1005 1012 0 +10.59(+1.06%)
Apr 10, 2012 1019 1020 998.13 1001 0 -12.79(-1.26%)
Apr 09, 2012 1011 1017 1007 1014 0 -3.56(-0.35%)
Apr 05, 2012 1019 1023 1011 1018 0 -10.47(-1.02%)
Apr 04, 2012 1029 1035 1018 1028 0 -11.24(-1.08%)
Apr 03, 2012 1045 1051 1034 1039 0 -11.71(-1.11%)
Apr 02, 2012 1031 1054 1029 1051 0 +28.57(+2.79%)
Mar 30, 2012 1022 1025 1018 1022 0 -3.51(-0.34%)
Mar 29, 2012 1019 1027 1016 1026 0 -0.56(-0.05%)
Mar 28, 2012 1034 1035 1022 1027 0 -9.18(-0.89%)
Mar 27, 2012 1037 1038 1032 1036 0 -3.73(-0.36%)
Mar 26, 2012 1037 1041 1035 1039 0 +19.78(+1.94%)
Mar 23, 2012 1015 1021 1009 1020 0 -1.75(-0.17%)
Mar 22, 2012 1017 1024 1016 1021 0 -2.60(-0.25%)
Mar 21, 2012 1019 1026 1017 1024 0 +6.14(+0.60%)
Mar 20, 2012 1018 1018 1009 1018 0 +0.59(+0.06%)
Mar 19, 2012 1018 1020 1016 1017 0 -0.99(-0.10%)
Mar 16, 2012 1024 1026 1016 1018 0 +2.54(+0.25%)
Mar 15, 2012 1016 1018 1011 1016 0 -5.96(-0.58%)
Mar 14, 2012 1024 1026 1017 1022 0 -11.19(-1.08%)
Mar 13, 2012 1020 1033 1019 1033 0 +9.73(+0.95%)
Mar 12, 2012 1021 1028 1019 1023 0 +0.77(+0.08%)
Mar 09, 2012 1020 1024 1015 1022 0 +4.56(+0.45%)
Mar 08, 2012 1012 1019 1011 1018 0 +15.59(+1.56%)
Mar 07, 2012 1001 1006 999.44 1002 0 +2.93(+0.29%)
Mar 06, 2012 1009 1010 997.75 999.33 0 -24.37(-2.38%)
Mar 05, 2012 1023 1026 1017 1024 0 +13.87(+1.37%)
Mar 02, 2012 1011 1012 1004 1010 0 -10.63(-1.04%)
Mar 01, 2012 1014 1024 1014 1020 0 +12.39(+1.23%)
Feb 29, 2012 1010 1014 1006 1008 0 -2.54(-0.25%)
Feb 28, 2012 1003 1011 1001 1011 0 +9.74(+0.97%)
Feb 27, 2012 993.48 1005 991.58 1001 0 +1.56(+0.16%)
Feb 24, 2012 1000 1003 997.48 999.31 0 +4.30(+0.43%)
Feb 23, 2012 993.21 997.87 988.76 995.01 0 +0.97(+0.10%)
Feb 22, 2012 990.94 996.52 989.85 994.04 0 +4.09(+0.41%)
Feb 21, 2012 995.25 996.23 989.35 989.96 0 -14.94(-1.49%)
Feb 17, 2012 1005 1005 1005 0 -2.43(-0.24%)
Feb 16, 2012 993.79 1008 992.76 1007 0 +15.18(+1.53%)
Feb 15, 2012 1000 1001 987.87 992.15 0 -8.39(-0.84%)
Feb 14, 2012 999.33 1001 991.63 1001 0 +1.49(+0.15%)
Feb 13, 2012 995.37 1002 993.46 999.05 0 +12.10(+1.23%)
Feb 10, 2012 987.02 988.03 982.66 986.96 0 +2.84(+0.29%)
Feb 09, 2012 983.95 985.27 976.16 984.12 0 +3.74(+0.38%)
Feb 08, 2012 984.03 986.33 975.19 980.38 0 -10.16(-1.03%)
Feb 07, 2012 984.58 992.00 982.33 990.54 0 +6.05(+0.61%)
Feb 06, 2012 981.38 987.30 979.90 984.49 0 +2.00(+0.20%)
Feb 03, 2012 970.68 984.25 967.64 982.49 0 +23.13(+2.41%)
Feb 02, 2012 955.13 961.39 952.66 959.36 0 -0.47(-0.05%)
Feb 01, 2012 954.75 963.94 954.03 959.83 0 +23.49(+2.51%)
Jan 31, 2012 940.88 941.87 932.00 936.33 0 -3.55(-0.38%)
Jan 30, 2012 934.94 942.26 934.22 939.88 0 -1.89(-0.20%)
Jan 27, 2012 939.53 944.08 932.76 941.77 0 +2.18(+0.23%)
Jan 26, 2012 947.19 947.64 935.36 939.59 0 -0.82(-0.09%)
Jan 25, 2012 932.78 941.10 927.32 940.41 0 +10.36(+1.11%)
Jan 24, 2012 925.88 930.60 923.67 930.04 0 +15.00(+1.64%)
Jan 23, 2012 916.60 919.45 909.62 915.05 0 +1.03(+0.11%)
Jan 20, 2012 918.80 918.92 910.34 914.02 0 +6.87(+0.76%)
Jan 19, 2012 902.79 908.40 901.49 907.15 0 -8.30(-0.91%)
Jan 18, 2012 910.43 916.05 908.55 915.45 0 +7.44(+0.82%)
Jan 17, 2012 913.18 915.01 906.02 908.01 0 +4.52(+0.50%)
Jan 13, 2012 903.49 903.49 903.49 0 -8.83(-0.97%)
Jan 12, 2012 911.36 915.13 907.25 912.32 0 -1.52(-0.17%)
Jan 11, 2012 905.54 916.19 903.43 913.84 0 -13.31(-1.44%)
Jan 10, 2012 928.97 931.38 923.19 927.15 0 +2.42(+0.26%)
Jan 09, 2012 926.42 927.85 918.81 924.73 0 +7.54(+0.82%)
Jan 06, 2012 923.68 924.19 913.85 917.19 0 -10.60(-1.14%)
Jan 05, 2012 926.12 928.39 919.82 927.79 0 -4.41(-0.47%)
Jan 04, 2012 932.12 935.81 927.85 932.20 0 +7.50(+0.81%)
Dec 30, 2011 919.93 926.11 919.70 924.70 0 +2.61(+0.28%)
Dec 29, 2011 912.80 922.66 911.49 922.09 0 +8.61(+0.94%)
Dec 28, 2011 920.20 921.55 912.63 913.48 0 -4.62(-0.50%)
Dec 27, 2011 913.41 919.68 911.60 918.10 0 +5.18(+0.57%)
Dec 23, 2011 912.92 912.92 912.92 0 +15.82(+1.76%)
Dec 21, 2011 892.29 898.72 886.66 897.11 0 +0.31(+0.03%)
Dec 20, 2011 894.35 899.21 892.79 896.80 0 +11.26(+1.27%)
Dec 19, 2011 890.00 892.90 883.23 885.54 0 -1.76(-0.20%)
Dec 16, 2011 893.50 896.89 883.36 887.30 0 -6.40(-0.72%)
Dec 15, 2011 895.14 896.36 887.49 893.70 0 +4.58(+0.52%)
Dec 14, 2011 897.22 898.57 887.95 889.12 0 -13.01(-1.44%)
Dec 13, 2011 911.74 916.90 899.61 902.13 0 -5.61(-0.62%)
Dec 12, 2011 908.39 909.69 902.96 907.75 0 +4.74(+0.52%)
Dec 09, 2011 899.14 906.30 896.41 903.01 0 -1.90(-0.21%)
Dec 08, 2011 910.36 913.65 902.57 904.91 0 -3.29(-0.36%)
Dec 07, 2011 900.25 911.25 898.00 908.20 0 +8.87(+0.99%)
Dec 06, 2011 897.51 903.50 893.54 899.32 0 +4.35(+0.49%)
Dec 05, 2011 900.54 901.77 889.14 894.98 0 +3.41(+0.38%)
Dec 02, 2011 894.25 896.51 887.40 891.57 0 -4.61(-0.51%)
Dec 01, 2011 903.57 908.87 893.03 896.17 0 -7.71(-0.85%)
Nov 30, 2011 898.85 906.89 895.72 903.89 0 +31.26(+3.58%)
Nov 29, 2011 864.42 879.49 862.97 872.63 0 +8.01(+0.93%)
Nov 28, 2011 866.35 869.25 861.14 864.62 0 +21.68(+2.57%)
Nov 25, 2011 846.02 854.44 842.12 842.94 0 +4.40(+0.52%)
Nov 23, 2011 838.54 838.54 838.54 0 -24.32(-2.82%)
Nov 22, 2011 862.16 869.58 857.07 862.86 0 +7.91(+0.92%)
Nov 21, 2011 855.42 859.08 848.42 854.95 0 -19.07(-2.18%)
Nov 18, 2011 880.28 882.19 870.10 874.03 0 -9.02(-1.02%)
Nov 17, 2011 886.96 892.93 878.07 883.05 0 +5.51(+0.63%)
Nov 16, 2011 877.39 888.73 874.96 877.54 0 -21.10(-2.35%)
Nov 15, 2011 896.24 901.69 891.39 898.64 0 +13.40(+1.51%)
Nov 14, 2011 890.71 891.94 881.89 885.24 0 -17.32(-1.92%)
Nov 11, 2011 890.26 902.98 889.22 902.55 0 +23.54(+2.68%)
Nov 10, 2011 886.05 886.10 868.59 879.02 0 -1.09(-0.12%)
Nov 09, 2011 887.08 891.48 875.10 880.11 0 -26.05(-2.87%)
Nov 08, 2011 898.60 907.73 896.05 906.15 0 +11.85(+1.33%)
Nov 07, 2011 884.02 895.18 883.05 894.30 0 +6.80(+0.77%)
Nov 04, 2011 888.16 891.96 877.14 887.50 0 -7.63(-0.85%)
Nov 03, 2011 884.05 896.37 873.55 895.13 0 +24.65(+2.83%)
Nov 02, 2011 871.86 875.24 864.94 870.47 0 -0.68(-0.08%)
Nov 01, 2011 864.00 880.93 859.91 871.15 0 -8.53(-0.97%)
Oct 31, 2011 896.79 899.95 879.21 879.68 0 -19.93(-2.22%)
Oct 28, 2011 909.73 913.24 897.88 899.61 0 -5.82(-0.64%)
Oct 27, 2011 900.87 910.57 891.66 905.43 0 +10.69(+1.19%)
Oct 26, 2011 895.68 896.72 879.05 894.74 0 +11.08(+1.25%)
Oct 25, 2011 893.85 895.11 880.98 883.66 0 -24.18(-2.66%)
Oct 24, 2011 904.43 911.72 902.55 907.84 0 +8.19(+0.91%)
Oct 21, 2011 902.09 905.07 894.06 899.64 0 +11.75(+1.32%)
Oct 20, 2011 887.40 891.22 879.63 887.89 0 +2.89(+0.33%)
Oct 19, 2011 888.50 896.98 882.02 885.00 0 +20.35(+2.35%)
Oct 18, 2011 849.76 872.83 845.19 864.64 0 +15.68(+1.85%)
Oct 17, 2011 863.21 864.96 846.65 848.96 0 -25.94(-2.96%)
Oct 14, 2011 872.01 877.28 866.64 874.90 0 +4.47(+0.51%)
Oct 13, 2011 862.75 871.86 859.53 870.43 0 -0.14(-0.02%)
Oct 12, 2011 859.62 874.88 857.34 870.57 0 +17.62(+2.07%)
Oct 11, 2011 850.73 854.68 847.83 852.94 0 +1.54(+0.18%)
Oct 10, 2011 846.87 856.74 846.49 851.40 0 +11.67(+1.39%)
Oct 07, 2011 851.74 852.73 837.21 839.73 0 +0.53(+0.06%)
Oct 06, 2011 836.31 840.18 829.90 839.21 0 +23.99(+2.94%)
Oct 05, 2011 807.60 815.86 802.52 815.22 0 +10.96(+1.36%)
Oct 04, 2011 787.72 805.12 776.78 804.26 0 +6.44(+0.81%)
Oct 03, 2011 803.65 816.38 797.68 797.82 0 -9.96(-1.23%)
Sep 30, 2011 811.67 819.03 804.93 807.78 0 -15.62(-1.90%)
Sep 29, 2011 831.89 833.93 812.45 823.41 0 +1.84(+0.22%)
Sep 28, 2011 841.66 844.67 821.05 821.57 0 -18.00(-2.14%)
Sep 27, 2011 841.39 850.54 836.96 839.57 0 +17.58(+2.14%)
Sep 26, 2011 812.03 823.00 804.08 821.99 0 +23.34(+2.92%)
Sep 23, 2011 788.79 800.80 787.16 798.65 0 +10.38(+1.32%)
Sep 22, 2011 784.16 791.32 778.50 788.26 0 -18.65(-2.31%)
Sep 21, 2011 825.25 829.17 806.91 806.91 0 -22.97(-2.77%)
Sep 20, 2011 823.44 838.26 819.62 829.88 0 +17.25(+2.12%)
Sep 19, 2011 810.48 817.21 804.94 812.63 0 -23.86(-2.85%)
Sep 16, 2011 830.99 838.82 828.57 836.50 0 +30.43(+3.78%)
Sep 15, 2011 803.93 807.33 795.71 806.06 0 +5.24(+0.65%)
Sep 14, 2011 793.33 806.60 784.69 800.82 0 +15.63(+1.99%)
Sep 13, 2011 782.29 787.79 775.22 785.19 0 +6.27(+0.80%)
Sep 12, 2011 767.66 779.94 767.02 778.92 0 -3.52(-0.45%)
Sep 09, 2011 789.18 792.55 779.50 782.44 0 -16.79(-2.10%)
Sep 08, 2011 805.38 813.24 798.39 799.23 0 -12.80(-1.58%)
Sep 07, 2011 801.49 812.21 798.40 812.03 0 +4.19(+0.52%)
Sep 06, 2011 803.04 810.88 794.39 807.84 0 -21.39(-2.58%)
Sep 02, 2011 829.23 829.23 829.23 0 +3.17(+0.38%)
Sep 01, 2011 831.13 835.17 825.19 826.06 0 -2.25(-0.27%)
Aug 31, 2011 824.66 834.93 822.53 828.31 0 +17.05(+2.10%)
Aug 30, 2011 808.93 817.80 799.71 811.27 0 -14.05(-1.70%)
Aug 29, 2011 808.29 825.73 807.65 825.32 0 +23.75(+2.96%)
Aug 26, 2011 795.25 805.13 782.46 801.57 0 +19.22(+2.46%)
Aug 25, 2011 789.65 794.52 778.65 782.36 0 +19.11(+2.50%)
Aug 24, 2011 750.52 766.32 748.79 763.25 0 -14.82(-1.90%)
Aug 23, 2011 767.07 779.08 761.41 778.07 0 +14.50(+1.90%)
Aug 22, 2011 777.48 777.68 762.13 763.58 0 +6.89(+0.91%)
Aug 19, 2011 761.92 775.61 754.89 756.69 0 -25.33(-3.24%)
Aug 18, 2011 785.20 787.19 771.61 782.02 0 -20.75(-2.59%)
Aug 17, 2011 807.34 812.42 800.41 802.77 0 -2.31(-0.29%)
Aug 16, 2011 796.96 813.87 795.42 805.08 0 -2.86(-0.35%)
Aug 15, 2011 798.61 808.83 797.98 807.94 0 +15.08(+1.90%)
Aug 12, 2011 786.48 793.72 779.74 792.85 0 +18.39(+2.37%)
Aug 11, 2011 753.01 779.44 752.06 774.46 0 +24.86(+3.32%)
Aug 10, 2011 765.92 770.65 746.21 749.61 0 -22.53(-2.92%)
Aug 09, 2011 784.61 777.53 741.00 772.14 0 +12.40(+1.63%)
Aug 08, 2011 784.66 796.07 758.65 759.74 0 -44.64(-5.55%)
Aug 05, 2011 808.50 814.75 788.98 804.39 0 +12.44(+1.57%)
Aug 04, 2011 822.76 827.60 791.59 791.94 0 -40.10(-4.82%)
Aug 03, 2011 830.12 833.67 818.92 832.04 0 +10.07(+1.23%)
Aug 02, 2011 833.66 837.62 820.70 821.97 0 -17.12(-2.04%)
Aug 01, 2011 843.04 853.89 830.71 839.09 0 -3.34(-0.40%)
Jul 29, 2011 844.58 852.85 841.12 842.43 0 -6.54(-0.77%)
Jul 28, 2011 851.59 856.59 847.65 848.97 0 +0.94(+0.11%)
Jul 27, 2011 863.09 863.32 846.56 848.03 0 -19.60(-2.26%)
Jul 26, 2011 865.05 870.18 856.90 867.63 0 +12.57(+1.47%)
Jul 25, 2011 856.05 861.76 853.43 855.06 0 -5.75(-0.67%)
Jul 22, 2011 862.78 863.57 859.11 860.81 0 +3.02(+0.35%)
Jul 21, 2011 849.02 859.30 846.76 857.78 0 +20.19(+2.41%)
Jul 20, 2011 834.98 841.28 831.26 837.60 0 +7.98(+0.96%)
Jul 19, 2011 824.10 832.53 823.39 829.61 0 +3.05(+0.37%)
Jul 18, 2011 831.96 834.23 820.36 826.56 0 -11.75(-1.40%)
Jul 15, 2011 839.72 841.94 833.51 838.31 0 +0.04(+0.00%)
Jul 14, 2011 846.82 850.66 836.25 838.27 0 -7.20(-0.85%)
Jul 13, 2011 842.80 852.54 841.34 845.47 0 +6.77(+0.81%)
Jul 12, 2011 838.73 846.18 836.71 838.70 0 -11.14(-1.31%)
Jul 11, 2011 853.72 856.37 847.61 849.84 0 -18.76(-2.16%)
Jul 08, 2011 869.13 873.45 863.80 868.60 0 -2.57(-0.30%)
Jul 07, 2011 870.84 873.10 866.58 871.17 0 +3.33(+0.38%)
Jul 06, 2011 870.68 871.85 862.88 867.84 0 -3.67(-0.42%)
Jul 05, 2011 878.21 879.37 870.30 871.51 0 +11.24(+1.31%)
Jul 01, 2011 860.27 860.27 860.27 0 +8.94(+1.05%)
Jun 30, 2011 846.19 853.46 843.92 851.33 0 +7.07(+0.84%)
Jun 29, 2011 843.32 847.38 838.89 844.27 0 +1.49(+0.18%)
Jun 28, 2011 837.82 845.42 836.40 842.78 0 -1.62(-0.19%)
Jun 27, 2011 842.43 848.50 841.34 844.40 0 +7.57(+0.90%)
Jun 24, 2011 839.79 841.67 833.76 836.83 0 -3.82(-0.45%)
Jun 23, 2011 834.53 841.99 829.92 840.65 0 -2.79(-0.33%)
Jun 22, 2011 845.08 850.55 842.65 843.44 0 -16.01(-1.86%)
Jun 21, 2011 852.18 862.71 851.06 859.45 0 +12.09(+1.43%)
Jun 20, 2011 847.85 848.51 845.33 847.36 0 +2.81(+0.33%)
Jun 17, 2011 850.52 853.35 841.78 844.55 0 -1.54(-0.18%)
Jun 16, 2011 839.56 848.75 837.32 846.09 0 -2.70(-0.32%)
Jun 15, 2011 854.25 857.35 845.70 848.79 0 -15.02(-1.74%)
Jun 14, 2011 866.84 868.59 859.40 863.81 0 +1.28(+0.15%)
Jun 13, 2011 864.47 866.80 858.80 862.53 0 +2.27(+0.26%)
Jun 10, 2011 872.56 873.74 857.93 860.26 0 -17.22(-1.96%)
Jun 09, 2011 871.21 880.34 868.12 877.48 0 +14.50(+1.68%)
Jun 08, 2011 864.93 867.33 861.23 862.98 0 -10.49(-1.20%)
Jun 07, 2011 877.67 879.68 873.05 873.47 0 +2.75(+0.32%)
Jun 06, 2011 882.62 884.60 868.85 870.72 0 -7.09(-0.81%)
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.