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 (%)
May 28, 2010 1219 1219 1219 0 -194.01(-13.73%)
May 27, 2010 1383 1418 1369 1413 0 +59.98(+4.43%)
May 26, 2010 1353 1388 1350 1353 0 -5.67(-0.42%)
May 25, 2010 1325 1364 1306 1358 0 -4.68(-0.34%)
May 24, 2010 1397 1398 1346 1363 0 -32.42(-2.32%)
May 21, 2010 1369 1401 1354 1395 0 +5.52(+0.40%)
May 20, 2010 1400 1421 1390 1390 0 -70.18(-4.81%)
May 19, 2010 1468 1480 1441 1460 0 -10.01(-0.68%)
May 18, 2010 1504 1510 1466 1470 0 -14.15(-0.95%)
May 17, 2010 1496 1511 1447 1484 0 -6.60(-0.44%)
May 14, 2010 1491 1521 1483 1491 0 -36.93(-2.42%)
May 13, 2010 1524 1534 1507 1528 0 +2.76(+0.18%)
May 12, 2010 1513 1535 1502 1525 0 +20.60(+1.37%)
May 11, 2010 1500 1526 1490 1504 0 +26.49(+1.79%)
May 10, 2010 1457 1480 1455 1478 0 +66.37(+4.70%)
May 07, 2010 1494 1500 1383 1412 0 -86.93(-5.80%)
May 06, 2010 1534 1547 1428 1498 0 -63.54(-4.07%)
May 05, 2010 1540 1567 1533 1562 0 -2.08(-0.13%)
May 04, 2010 1587 1598 1535 1564 0 -44.03(-2.74%)
May 03, 2010 1536 1624 1536 1608 0 +80.44(+5.27%)
Apr 30, 2010 1597 1612 1527 1528 0 -72.19(-4.51%)
Apr 29, 2010 1585 1611 1558 1600 0 +30.69(+1.96%)
Apr 28, 2010 1558 1582 1546 1569 0 +14.18(+0.91%)
Apr 27, 2010 1608 1613 1548 1555 0 -59.10(-3.66%)
Apr 26, 2010 1633 1647 1612 1614 0 -23.13(-1.41%)
Apr 23, 2010 1643 1644 1623 1637 0 -0.84(-0.05%)
Apr 22, 2010 1623 1644 1616 1638 0 +1.28(+0.08%)
Apr 21, 2010 1625 1639 1618 1637 0 +17.21(+1.06%)
Apr 20, 2010 1603 1620 1587 1620 0 +23.57(+1.48%)
Apr 19, 2010 1575 1604 1559 1596 0 +8.70(+0.55%)
Apr 16, 2010 1616 1616 1570 1587 0 -28.87(-1.79%)
Apr 15, 2010 1631 1633 1612 1616 0 -16.36(-1.00%)
Apr 14, 2010 1614 1633 1578 1633 0 +29.27(+1.83%)
Apr 13, 2010 1598 1607 1584 1603 0 -2.38(-0.15%)
Apr 12, 2010 1608 1617 1592 1606 0 -4.67(-0.29%)
Apr 09, 2010 1618 1619 1588 1610 0 -2.09(-0.13%)
Apr 08, 2010 1619 1632 1603 1612 0 -24.82(-1.52%)
Apr 07, 2010 1641 1648 1622 1637 0 -5.28(-0.32%)
Apr 06, 2010 1612 1647 1604 1643 0 +20.76(+1.28%)
Apr 05, 2010 1588 1623 1582 1622 0 +44.47(+2.82%)
Apr 01, 2010 1577 1577 1577 0 +30.27(+1.96%)
Mar 31, 2010 1559 1586 1538 1547 0 -17.23(-1.10%)
Mar 30, 2010 1561 1577 1540 1564 0 +7.61(+0.49%)
Mar 29, 2010 1557 1573 1546 1557 0 +1.47(+0.09%)
Mar 26, 2010 1571 1583 1546 1555 0 -13.89(-0.89%)
Mar 25, 2010 1595 1606 1568 1569 0 -21.17(-1.33%)
Mar 24, 2010 1604 1607 1589 1590 0 -18.46(-1.15%)
Mar 23, 2010 1606 1616 1594 1609 0 +4.37(+0.27%)
Mar 22, 2010 1563 1610 1541 1604 0 +34.14(+2.17%)
Mar 19, 2010 1594 1603 1549 1570 0 -22.05(-1.38%)
Mar 18, 2010 1589 1605 1578 1592 0 +6.31(+0.40%)
Mar 17, 2010 1594 1604 1579 1586 0 -0.01(-0.00%)
Mar 16, 2010 1579 1597 1564 1586 0 +5.60(+0.35%)
Mar 15, 2010 1576 1583 1572 1580 0 +9.52(+0.61%)
Mar 12, 2010 1579 1583 1550 1571 0 -8.19(-0.52%)
Mar 11, 2010 1587 1593 1556 1579 0 -12.95(-0.81%)
Mar 10, 2010 1591 1611 1583 1592 0 +0.27(+0.02%)
Mar 09, 2010 1592 1612 1580 1592 0 -7.00(-0.44%)
Mar 08, 2010 1591 1603 1582 1599 0 +2.34(+0.15%)
Mar 05, 2010 1588 1603 1569 1596 0 +19.96(+1.27%)
Mar 04, 2010 1578 1590 1559 1576 0 -3.66(-0.23%)
Mar 03, 2010 1589 1595 1571 1580 0 +0.05(+0.00%)
Mar 02, 2010 1578 1603 1572 1580 0 +2.69(+0.17%)
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.