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 24, 2011 1236 1278 1220 1240 0 +6.71(+0.54%)
May 23, 2011 1256 1262 1229 1233 0 -36.60(-2.88%)
May 20, 2011 1266 1283 1259 1270 0 -2.38(-0.19%)
May 19, 2011 1266 1274 1251 1272 0 +13.49(+1.07%)
May 18, 2011 1240 1260 1234 1258 0 +21.81(+1.76%)
May 17, 2011 1236 1245 1228 1237 0 -2.88(-0.23%)
May 16, 2011 1243 1258 1231 1240 0 -12.25(-0.98%)
May 13, 2011 1268 1278 1245 1252 0 -12.47(-0.99%)
May 12, 2011 1231 1267 1225 1264 0 +31.81(+2.58%)
May 11, 2011 1256 1263 1223 1232 0 -28.22(-2.24%)
May 10, 2011 1245 1264 1243 1261 0 +23.64(+1.91%)
May 09, 2011 1225 1241 1219 1237 0 +13.89(+1.14%)
May 06, 2011 1242 1253 1216 1223 0 -5.91(-0.48%)
May 05, 2011 1215 1250 1210 1229 0 +10.99(+0.90%)
May 04, 2011 1231 1236 1213 1218 0 -16.56(-1.34%)
May 03, 2011 1240 1250 1224 1235 0 -6.74(-0.54%)
May 02, 2011 1243 1245 1240 1241 0 -19.22(-1.52%)
Apr 29, 2011 1266 1272 1258 1261 0 +1.46(+0.12%)
Apr 28, 2011 1252 1262 1249 1259 0 +6.59(+0.53%)
Apr 27, 2011 1254 1263 1237 1253 0 -0.18(-0.01%)
Apr 26, 2011 1229 1259 1226 1253 0 +24.78(+2.02%)
Apr 25, 2011 1229 1235 1219 1228 0 -10.74(-0.87%)
Apr 21, 2011 1249 1249 1229 1239 0 -1.54(-0.12%)
Apr 20, 2011 1237 1250 1229 1240 0 +13.80(+1.13%)
Apr 19, 2011 1245 1249 1209 1226 0 -15.44(-1.24%)
Apr 18, 2011 1246 1259 1225 1242 0 -15.35(-1.22%)
Apr 15, 2011 1254 1266 1242 1257 0 +0.84(+0.07%)
Apr 14, 2011 1236 1260 1230 1256 0 +10.83(+0.87%)
Apr 13, 2011 1278 1280 1235 1246 0 -25.47(-2.00%)
Apr 12, 2011 1282 1290 1264 1271 0 -11.76(-0.92%)
Apr 11, 2011 1285 1300 1279 1283 0 -0.71(-0.06%)
Apr 08, 2011 1303 1307 1279 1284 0 -13.00(-1.00%)
Apr 07, 2011 1312 1320 1293 1296 0 -22.03(-1.67%)
Apr 06, 2011 1310 1330 1300 1319 0 +15.84(+1.22%)
Apr 05, 2011 1292 1316 1290 1303 0 +9.44(+0.73%)
Apr 04, 2011 1290 1305 1282 1293 0 +2.57(+0.20%)
Apr 01, 2011 1275 1299 1272 1291 0 +24.20(+1.91%)
Mar 31, 2011 1267 1278 1254 1266 0 -6.32(-0.50%)
Mar 30, 2011 1273 1273 1273 1273 0 -0.52(-0.04%)
Mar 29, 2011 1273 1283 1260 1273 0 +0.19(+0.01%)
Mar 28, 2011 1259 1284 1254 1273 0 +18.65(+1.49%)
Mar 25, 2011 1250 1261 1244 1254 0 +8.26(+0.66%)
Mar 24, 2011 1248 1258 1235 1246 0 +2.39(+0.19%)
Mar 23, 2011 1247 1256 1227 1244 0 -5.76(-0.46%)
Mar 22, 2011 1237 1262 1235 1250 0 +11.05(+0.89%)
Mar 21, 2011 1240 1245 1231 1239 0 +24.38(+2.01%)
Mar 18, 2011 1181 1229 1180 1214 0 +39.51(+3.36%)
Mar 17, 2011 1192 1197 1170 1175 0 -6.07(-0.51%)
Mar 16, 2011 1185 1192 1175 1181 0 -10.30(-0.86%)
Mar 15, 2011 1189 1196 1184 1191 0 -7.24(-0.60%)
Mar 14, 2011 1179 1206 1177 1198 0 +8.41(+0.71%)
Mar 11, 2011 1186 1194 1175 1190 0 +6.93(+0.59%)
Mar 10, 2011 1178 1196 1165 1183 0 -2.69(-0.23%)
Mar 09, 2011 1193 1200 1178 1186 0 -7.61(-0.64%)
Mar 08, 2011 1190 1207 1171 1193 0 +1.86(+0.16%)
Mar 07, 2011 1200 1218 1180 1191 0 -10.12(-0.84%)
Mar 04, 2011 1205 1211 1192 1201 0 -6.71(-0.56%)
Mar 03, 2011 1207 1223 1199 1208 0 +12.59(+1.05%)
Mar 02, 2011 1179 1207 1176 1196 0 +17.73(+1.51%)
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.