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 (%)
Jun 29, 2018 1650 1655 1609 1640 0 -11.18(-0.68%)
Jun 28, 2018 1636 1661 1628 1651 0 +11.18(+0.68%)
Jun 27, 2018 1651 1651 1597 1640 0 -12.42(-0.75%)
Jun 26, 2018 1651 1665 1640 1652 0 +2.48(+0.15%)
Jun 25, 2018 1639 1660 1626 1650 0 +7.45(+0.45%)
Jun 22, 2018 1650 1662 1628 1643 0 +3.73(+0.23%)
Jun 21, 2018 1643 1652 1624 1639 0 -3.73(-0.23%)
Jun 20, 2018 1614 1664 1609 1643 0 +26.08(+1.61%)
Jun 19, 2018 1603 1626 1603 1616 0 +12.41(+0.77%)
Jun 18, 2018 1610 1621 1598 1604 0 -4.97(-0.31%)
Jun 15, 2018 1609 1623 1603 1609 0 -13.65(-0.84%)
Jun 14, 2018 1618 1628 1593 1623 0 +11.17(+0.69%)
Jun 13, 2018 1613 1621 1597 1611 0 +4.97(+0.31%)
Jun 12, 2018 1600 1631 1595 1607 0 +12.41(+0.78%)
Jun 11, 2018 1611 1616 1587 1594 0 -1.24(-0.08%)
Jun 08, 2018 1598 1623 1594 1595 0 -4.97(-0.31%)
Jun 07, 2018 1613 1619 1597 1600 0 -9.93(-0.62%)
Jun 06, 2018 1628 1633 1598 1610 0 -9.93(-0.61%)
Jun 05, 2018 1654 1681 1619 1620 0 -32.28(-1.95%)
Jun 04, 2018 1643 1660 1634 1652 0 +18.62(+1.14%)
Jun 01, 2018 1650 1654 1629 1634 0 -8.69(-0.53%)
May 31, 2018 1666 1680 1631 1643 0 -8.69(-0.53%)
May 30, 2018 1675 1695 1647 1651 0 -12.41(-0.75%)
May 29, 2018 1631 1687 1583 1664 0 +24.83(+1.52%)
May 25, 2018 1639 1639 1639 1639 0 +78.21(+5.01%)
May 24, 2018 1245 1590 1229 1561 0 +357.56(+29.72%)
May 23, 2018 1196 1208 1194 1203 0 +4.96(+0.41%)
May 22, 2018 1212 1227 1193 1198 0 -11.17(-0.92%)
May 21, 2018 1196 1215 1187 1209 0 +16.14(+1.35%)
May 18, 2018 1184 1204 1173 1193 0 +9.93(+0.84%)
May 17, 2018 1189 1203 1179 1183 0 -4.96(-0.42%)
May 16, 2018 1166 1196 1166 1188 0 +22.34(+1.92%)
May 15, 2018 1157 1174 1152 1166 0 +7.45(+0.64%)
May 14, 2018 1155 1170 1155 1158 0 +1.24(+0.11%)
May 11, 2018 1173 1173 1156 1157 0 -16.14(-1.38%)
May 10, 2018 1178 1181 1168 1173 0 -3.72(-0.32%)
May 09, 2018 1191 1202 1167 1177 0 -6.21(-0.52%)
May 08, 2018 1193 1194 1168 1183 0 -9.93(-0.83%)
May 07, 2018 1204 1223 1188 1193 0 -4.97(-0.41%)
May 04, 2018 1177 1206 1177 1198 0 +19.87(+1.69%)
May 03, 2018 1187 1197 1177 1178 0 -8.69(-0.73%)
May 02, 2018 1172 1207 1168 1187 0 -1.24(-0.10%)
May 01, 2018 1165 1193 1161 1188 0 +19.86(+1.70%)
Apr 30, 2018 1194 1199 1166 1168 0 -23.59(-1.98%)
Apr 27, 2018 1189 1199 1187 1192 0 +7.45(+0.63%)
Apr 26, 2018 1191 1191 1166 1184 0 +1.24(+0.10%)
Apr 25, 2018 1177 1188 1168 1183 0 +7.45(+0.63%)
Apr 24, 2018 1168 1179 1155 1176 0 +11.17(+0.96%)
Apr 23, 2018 1174 1174 1160 1165 0 -2.48(-0.21%)
Apr 20, 2018 1192 1196 1155 1167 0 -26.07(-2.19%)
Apr 19, 2018 1233 1233 1191 1193 0 -45.94(-3.71%)
Apr 18, 2018 1295 1295 1238 1239 0 -57.11(-4.41%)
Apr 17, 2018 1271 1300 1263 1296 0 +29.80(+2.35%)
Apr 16, 2018 1248 1271 1240 1266 0 +24.83(+2.00%)
Apr 13, 2018 1240 1245 1224 1242 0 +6.21(+0.50%)
Apr 12, 2018 1253 1253 1235 1235 0 -11.18(-0.90%)
Apr 11, 2018 1248 1264 1243 1246 0 -1.24(-0.10%)
Apr 10, 2018 1246 1255 1238 1248 0 +14.90(+1.21%)
Apr 09, 2018 1238 1250 1232 1233 0 +0.00(+0.00%)
Apr 06, 2018 1222 1245 1219 1233 0 -9.93(-0.80%)
Apr 05, 2018 1254 1259 1232 1243 0 -4.97(-0.40%)
Apr 04, 2018 1215 1249 1210 1248 0 +24.83(+2.03%)
Apr 03, 2018 1201 1232 1197 1223 0 +29.80(+2.50%)
Apr 02, 2018 1202 1209 1192 1193 0 -11.17(-0.93%)
Mar 29, 2018 1204 1204 1204 1204 0 +19.86(+1.68%)
Mar 28, 2018 1155 1189 1155 1184 0 +31.04(+2.69%)
Mar 27, 2018 1156 1173 1145 1153 0 -3.73(-0.32%)
Mar 26, 2018 1167 1168 1148 1157 0 -1.24(-0.11%)
Mar 23, 2018 1173 1187 1152 1158 0 -11.17(-0.96%)
Mar 22, 2018 1165 1192 1151 1170 0 +2.48(+0.21%)
Mar 21, 2018 1177 1191 1165 1167 0 -11.17(-0.95%)
Mar 20, 2018 1191 1203 1166 1178 0 -8.69(-0.73%)
Mar 19, 2018 1189 1192 1161 1187 0 -4.97(-0.42%)
Mar 16, 2018 1223 1223 1189 1192 0 -33.52(-2.74%)
Mar 15, 2018 1246 1261 1215 1225 0 -18.62(-1.50%)
Mar 14, 2018 1266 1273 1240 1244 0 -13.66(-1.09%)
Mar 13, 2018 1261 1268 1240 1258 0 +1.24(+0.10%)
Mar 12, 2018 1264 1273 1249 1256 0 -3.72(-0.30%)
Mar 09, 2018 1258 1263 1250 1260 0 +8.69(+0.69%)
Mar 08, 2018 1245 1261 1232 1251 0 +8.69(+0.70%)
Mar 07, 2018 1243 1243 1242 1243 0 -23.59(-1.86%)
Mar 06, 2018 1232 1269 1223 1266 0 +42.21(+3.45%)
Mar 05, 2018 1218 1233 1212 1224 0 +2.49(+0.20%)
Mar 02, 2018 1199 1224 1199 1222 0 +17.38(+1.44%)
Mar 01, 2018 1217 1227 1199 1204 0 -16.14(-1.32%)
Feb 28, 2018 1248 1251 1214 1220 0 -27.32(-2.19%)
Feb 27, 2018 1263 1276 1237 1248 0 -17.38(-1.37%)
Feb 26, 2018 1256 1266 1249 1265 0 +8.69(+0.69%)
Feb 23, 2018 1233 1259 1220 1256 0 +28.56(+2.33%)
Feb 22, 2018 1230 1255 1219 1228 0 -3.73(-0.30%)
Feb 21, 2018 1233 1253 1227 1232 0 +2.49(+0.20%)
Feb 20, 2018 1250 1250 1213 1229 0 -26.08(-2.08%)
Feb 16, 2018 1255 1255 1255 1255 0 +11.18(+0.90%)
Feb 15, 2018 1246 1250 1239 1244 0 +1.24(+0.10%)
Feb 14, 2018 1238 1253 1229 1243 0 +2.48(+0.20%)
Feb 13, 2018 1240 1261 1229 1240 0 -2.48(-0.20%)
Feb 12, 2018 1256 1258 1227 1243 0 -13.66(-1.09%)
Feb 09, 2018 1246 1265 1244 1256 0 +29.80(+2.43%)
Feb 08, 2018 1171 1244 1165 1227 0 +62.07(+5.33%)
Feb 07, 2018 1142 1171 1142 1165 0 +11.18(+0.97%)
Feb 06, 2018 1146 1165 1141 1153 0 -16.14(-1.38%)
Feb 05, 2018 1177 1182 1161 1170 0 -13.66(-1.15%)
Feb 02, 2018 1191 1208 1183 1183 0 -9.93(-0.83%)
Feb 01, 2018 1192 1203 1186 1193 0 +1.24(+0.10%)
Jan 31, 2018 1204 1210 1182 1192 0 -8.69(-0.72%)
Jan 30, 2018 1189 1208 1186 1201 0 +6.21(+0.52%)
Jan 29, 2018 1228 1236 1189 1194 0 -32.28(-2.63%)
Jan 26, 2018 1250 1250 1219 1227 0 -17.38(-1.40%)
Jan 25, 2018 1255 1263 1227 1244 0 -6.21(-0.50%)
Jan 24, 2018 1280 1290 1246 1250 0 -24.83(-1.95%)
Jan 23, 2018 1270 1289 1260 1275 0 +8.69(+0.69%)
Jan 22, 2018 1259 1271 1254 1266 0 +6.21(+0.49%)
Jan 19, 2018 1222 1260 1222 1260 0 +38.49(+3.15%)
Jan 18, 2018 1250 1251 1219 1222 0 -32.28(-2.57%)
Jan 17, 2018 1253 1270 1253 1254 0 +8.69(+0.70%)
Jan 16, 2018 1292 1296 1239 1245 0 -37.25(-2.90%)
Jan 12, 2018 1282 1282 1282 1282 0 -14.90(-1.15%)
Jan 11, 2018 1299 1320 1291 1297 0 +6.21(+0.48%)
Jan 10, 2018 1291 1291 1291 1291 0 +18.62(+1.46%)
Jan 09, 2018 1292 1302 1261 1273 0 -17.38(-1.35%)
Jan 08, 2018 1291 1317 1274 1290 0 -3.72(-0.29%)
Jan 05, 2018 1281 1319 1281 1294 0 -1.24(-0.10%)
Jan 04, 2018 1307 1307 1279 1295 0 -9.94(-0.76%)
Jan 03, 2018 1311 1337 1301 1305 0 -6.20(-0.47%)
Jan 02, 2018 1306 1317 1282 1311 0 +7.45(+0.57%)
Dec 29, 2017 1304 1304 1304 1304 0 +1.24(+0.10%)
Dec 28, 2017 1304 1311 1295 1302 0 -1.24(-0.10%)
Dec 27, 2017 1309 1331 1302 1304 0 -4.97(-0.38%)
Dec 26, 2017 1312 1327 1306 1309 0 -4.97(-0.38%)
Dec 22, 2017 1336 1338 1311 1314 0 -16.14(-1.21%)
Dec 21, 2017 1331 1348 1330 1330 0 +1.25(+0.09%)
Dec 20, 2017 1323 1331 1301 1328 0 +4.96(+0.37%)
Dec 19, 2017 1343 1361 1321 1323 0 -14.90(-1.11%)
Dec 18, 2017 1332 1359 1321 1338 0 +14.90(+1.13%)
Dec 15, 2017 1326 1348 1318 1323 0 -3.72(-0.28%)
Dec 14, 2017 1348 1376 1321 1327 0 -19.87(-1.48%)
Dec 13, 2017 1348 1358 1325 1347 0 +0.00(+0.00%)
Dec 12, 2017 1350 1369 1340 1347 0 -7.45(-0.55%)
Dec 11, 2017 1350 1367 1348 1354 0 +7.45(+0.55%)
Dec 08, 2017 1348 1350 1322 1347 0 -33.52(-2.43%)
Dec 07, 2017 1381 1381 1336 1381 0 +0.00(+0.00%)
Dec 06, 2017 1384 1390 1373 1381 0 -4.96(-0.36%)
Dec 05, 2017 1371 1397 1358 1386 0 +12.41(+0.90%)
Dec 04, 2017 1330 1381 1330 1373 0 +50.90(+3.85%)
Dec 01, 2017 1322 1337 1302 1322 0 -2.48(-0.19%)
Nov 30, 2017 1350 1350 1320 1325 0 -21.11(-1.57%)
Nov 29, 2017 1335 1361 1335 1346 0 +9.94(+0.74%)
Nov 28, 2017 1333 1342 1310 1336 0 +2.48(+0.19%)
Nov 27, 2017 1311 1338 1304 1333 0 +24.83(+1.90%)
Nov 24, 2017 1330 1337 1294 1309 0 -17.38(-1.31%)
Nov 22, 2017 1307 1326 1294 1326 0 +23.59(+1.81%)
Nov 21, 2017 1306 1314 1292 1302 0 +4.96(+0.38%)
Nov 20, 2017 1316 1318 1292 1297 0 -19.86(-1.51%)
Nov 17, 2017 1327 1348 1315 1317 0 -18.62(-1.39%)
Nov 16, 2017 1372 1372 1332 1336 0 -28.56(-2.09%)
Nov 15, 2017 1397 1397 1362 1364 0 -45.93(-3.26%)
Nov 14, 2017 1403 1420 1399 1410 0 +0.00(+0.00%)
Nov 13, 2017 1405 1418 1384 1410 0 +2.48(+0.18%)
Nov 10, 2017 1362 1408 1354 1408 0 +42.21(+3.09%)
Nov 09, 2017 1359 1369 1353 1366 0 +4.97(+0.37%)
Nov 08, 2017 1456 1456 1300 1361 0 -111.74(-7.59%)
Nov 07, 2017 1434 1477 1434 1472 0 +34.76(+2.42%)
Nov 06, 2017 1451 1458 1428 1438 0 -13.65(-0.94%)
Nov 03, 2017 1461 1463 1443 1451 0 -12.42(-0.85%)
Nov 02, 2017 1426 1466 1415 1464 0 +38.49(+2.70%)
Nov 01, 2017 1428 1431 1415 1425 0 +1.24(+0.09%)
Oct 31, 2017 1423 1434 1422 1424 0 +4.97(+0.35%)
Oct 30, 2017 1415 1423 1410 1419 0 +0.00(+0.00%)
Oct 27, 2017 1425 1443 1409 1419 0 -6.21(-0.44%)
Oct 26, 2017 1419 1433 1419 1425 0 +9.93(+0.70%)
Oct 25, 2017 1415 1419 1409 1415 0 -1.24(-0.09%)
Oct 24, 2017 1415 1420 1410 1417 0 +3.72(+0.26%)
Oct 23, 2017 1413 1431 1410 1413 0 +1.24(+0.09%)
Oct 20, 2017 1419 1419 1405 1412 0 -7.44(-0.52%)
Oct 19, 2017 1424 1424 1405 1419 0 -19.87(-1.38%)
Oct 18, 2017 1441 1453 1439 1439 0 -9.93(-0.69%)
Oct 17, 2017 1459 1466 1440 1449 0 -8.69(-0.60%)
Oct 16, 2017 1464 1469 1444 1458 0 -3.73(-0.26%)
Oct 13, 2017 1490 1501 1460 1461 0 -19.86(-1.34%)
Oct 12, 2017 1417 1484 1414 1481 0 +60.83(+4.28%)
Oct 11, 2017 1422 1428 1403 1420 0 -8.69(-0.61%)
Oct 10, 2017 1404 1431 1394 1429 0 +29.80(+2.13%)
Oct 09, 2017 1386 1414 1384 1399 0 +13.66(+0.99%)
Oct 06, 2017 1408 1408 1377 1386 0 -34.77(-2.45%)
Oct 05, 2017 1415 1430 1410 1420 0 +1.25(+0.09%)
Oct 04, 2017 1429 1438 1405 1419 0 -7.45(-0.52%)
Oct 03, 2017 1436 1446 1418 1426 0 -13.66(-0.95%)
Oct 02, 2017 1422 1445 1417 1440 0 +17.38(+1.22%)
Sep 29, 2017 1435 1435 1418 1423 0 -3.72(-0.26%)
Sep 28, 2017 1440 1449 1425 1426 0 -19.87(-1.37%)
Sep 27, 2017 1425 1448 1413 1446 0 +23.59(+1.66%)
Sep 26, 2017 1439 1453 1422 1423 0 -18.62(-1.29%)
Sep 25, 2017 1403 1441 1394 1441 0 +43.45(+3.11%)
Sep 22, 2017 1422 1428 1397 1398 0 -19.86(-1.40%)
Sep 21, 2017 1428 1439 1413 1418 0 -11.18(-0.78%)
Sep 20, 2017 1434 1446 1420 1429 0 -6.20(-0.43%)
Sep 19, 2017 1438 1439 1420 1435 0 -2.49(-0.17%)
Sep 18, 2017 1433 1449 1431 1438 0 +2.49(+0.17%)
Sep 15, 2017 1438 1440 1426 1435 0 +0.00(+0.00%)
Sep 14, 2017 1440 1448 1431 1435 0 -7.45(-0.52%)
Sep 13, 2017 1414 1444 1414 1443 0 +24.83(+1.75%)
Sep 12, 2017 1418 1434 1407 1418 0 -11.18(-0.78%)
Sep 11, 2017 1400 1429 1400 1429 0 +34.77(+2.49%)
Sep 08, 2017 1413 1418 1390 1394 0 -22.35(-1.58%)
Sep 07, 2017 1417 1428 1403 1417 0 +2.48(+0.18%)
Sep 06, 2017 1417 1426 1407 1414 0 +2.48(+0.18%)
Sep 05, 2017 1414 1423 1405 1412 0 -4.96(-0.35%)
Sep 01, 2017 1424 1424 1407 1417 0 -3.73(-0.26%)
Aug 31, 2017 1413 1433 1408 1420 0 +9.94(+0.70%)
Aug 30, 2017 1409 1422 1404 1410 0 +0.00(+0.00%)
Aug 29, 2017 1399 1415 1398 1410 0 +7.44(+0.53%)
Aug 28, 2017 1417 1424 1400 1403 0 -13.65(-0.96%)
Aug 25, 2017 1420 1427 1408 1417 0 +1.24(+0.09%)
Aug 24, 2017 1415 1418 1398 1415 0 +1.24(+0.09%)
Aug 23, 2017 1417 1425 1407 1414 0 -4.96(-0.35%)
Aug 22, 2017 1453 1467 1415 1419 0 -32.28(-2.22%)
Aug 21, 2017 1430 1455 1425 1451 0 +22.34(+1.56%)
Aug 18, 2017 1404 1435 1404 1429 0 +17.38(+1.23%)
Aug 17, 2017 1438 1445 1408 1412 0 -28.55(-1.98%)
Aug 16, 2017 1443 1455 1433 1440 0 -3.73(-0.26%)
Aug 15, 2017 1440 1453 1428 1444 0 +1.25(+0.09%)
Aug 14, 2017 1422 1448 1422 1443 0 +26.07(+1.84%)
Aug 11, 2017 1399 1426 1366 1417 0 +6.21(+0.44%)
Aug 10, 2017 1390 1435 1390 1410 0 +19.86(+1.43%)
Aug 09, 2017 1403 1407 1387 1390 0 -14.90(-1.06%)
Aug 08, 2017 1433 1434 1389 1405 0 -32.28(-2.25%)
Aug 07, 2017 1438 1492 1433 1438 0 -50.90(-3.42%)
Aug 04, 2017 1542 1553 1467 1489 0 -57.11(-3.69%)
Aug 03, 2017 1548 1562 1537 1546 0 -2.48(-0.16%)
Aug 02, 2017 1594 1596 1525 1548 0 -48.42(-3.03%)
Aug 01, 2017 1597 1604 1568 1597 0 +8.69(+0.55%)
Jul 31, 2017 1584 1608 1557 1588 0 -1.24(-0.08%)
Jul 28, 2017 1602 1611 1518 1589 0 -14.90(-0.93%)
Jul 27, 2017 1602 1613 1583 1604 0 +2.48(+0.15%)
Jul 26, 2017 1600 1615 1595 1602 0 +3.73(+0.23%)
Jul 25, 2017 1594 1608 1592 1598 0 +3.72(+0.23%)
Jul 24, 2017 1595 1609 1582 1594 0 -1.24(-0.08%)
Jul 21, 2017 1628 1631 1594 1595 0 -21.10(-1.31%)
Jul 20, 2017 1625 1636 1619 1616 0 -9.94(-0.61%)
Jul 19, 2017 1597 1626 1590 1626 0 +38.49(+2.42%)
Jul 18, 2017 1600 1603 1579 1588 0 -18.62(-1.16%)
Jul 17, 2017 1593 1619 1590 1607 0 +16.14(+1.01%)
Jul 14, 2017 1587 1598 1582 1590 0 +9.93(+0.63%)
Jul 13, 2017 1608 1608 1577 1580 0 -26.07(-1.62%)
Jul 12, 2017 1589 1619 1588 1607 0 +19.86(+1.25%)
Jul 11, 2017 1561 1590 1559 1587 0 +24.83(+1.59%)
Jul 10, 2017 1575 1575 1561 1562 0 -14.90(-0.94%)
Jul 07, 2017 1559 1578 1558 1577 0 +16.14(+1.03%)
Jul 06, 2017 1571 1577 1544 1561 0 -28.55(-1.80%)
Jul 05, 2017 1597 1608 1577 1589 0 -7.45(-0.47%)
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.