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 (%)
Jun 30, 2017 2180 2188 2163 2171 0 -0.84(-0.04%)
Jun 29, 2017 2193 2195 2164 2171 0 +14.41(+0.67%)
Jun 28, 2017 2146 2164 2139 2157 0 +18.37(+0.86%)
Jun 27, 2017 2140 2149 2132 2139 0 +1.94(+0.09%)
Jun 26, 2017 2144 2150 2133 2137 0 +4.36(+0.20%)
Jun 23, 2017 2129 2141 2124 2132 0 -2.51(-0.12%)
Jun 22, 2017 2144 2148 2132 2135 0 -27.94(-1.29%)
Jun 21, 2017 2164 2174 2158 2163 0 -5.85(-0.27%)
Jun 20, 2017 2177 2185 2163 2169 0 -2.40(-0.11%)
Jun 19, 2017 2161 2175 2155 2171 0 +20.19(+0.94%)
Jun 16, 2017 2143 2153 2134 2151 0 +19.09(+0.90%)
Jun 15, 2017 2116 2136 2112 2132 0 -0.30(-0.01%)
Jun 14, 2017 2140 2145 2126 2132 0 +11.93(+0.56%)
Jun 13, 2017 2122 2127 2112 2120 0 +5.97(+0.28%)
Jun 12, 2017 2115 2123 2094 2114 0 -9.62(-0.45%)
Jun 09, 2017 2138 2145 2118 2124 0 -13.31(-0.62%)
Jun 08, 2017 2151 2155 2128 2137 0 -31.77(-1.46%)
Jun 07, 2017 2182 2186 2156 2169 0 -11.81(-0.54%)
Jun 06, 2017 2174 2187 2171 2181 0 -0.91(-0.04%)
Jun 05, 2017 2182 2186 2170 2182 0 -5.05(-0.23%)
Jun 02, 2017 2186 2193 2178 2187 0 +8.42(+0.39%)
Jun 01, 2017 2176 2182 2160 2178 0 +18.45(+0.85%)
May 31, 2017 2162 2171 2148 2160 0 +18.42(+0.86%)
May 30, 2017 2134 2148 2131 2141 0 -5.28(-0.25%)
May 26, 2017 2134 2151 2132 2147 0 -3.67(-0.17%)
May 25, 2017 2143 2160 2137 2150 0 +3.00(+0.14%)
May 24, 2017 2149 2155 2134 2147 0 -3.23(-0.15%)
May 23, 2017 2159 2178 2144 2151 0 -4.73(-0.22%)
May 22, 2017 2147 2163 2145 2155 0 +8.59(+0.40%)
May 19, 2017 2135 2152 2133 2147 0 +17.79(+0.84%)
May 18, 2017 2134 2135 2116 2129 0 -13.74(-0.64%)
May 17, 2017 2158 2166 2142 2143 0 -11.70(-0.54%)
May 16, 2017 2151 2161 2142 2154 0 +38.40(+1.81%)
May 15, 2017 2114 2121 2107 2116 0 -3.26(-0.15%)
May 12, 2017 2114 2124 2111 2119 0 +1.43(+0.07%)
May 11, 2017 2105 2119 2100 2118 0 +6.94(+0.33%)
May 10, 2017 2114 2115 2105 2111 0 -3.63(-0.17%)
May 09, 2017 2126 2126 2111 2114 0 -8.41(-0.40%)
May 08, 2017 2123 2129 2111 2123 0 +7.84(+0.37%)
May 05, 2017 2105 2116 2097 2115 0 +10.69(+0.51%)
May 04, 2017 2069 2107 2068 2104 0 +34.34(+1.66%)
May 03, 2017 2079 2079 2062 2070 0 -4.13(-0.20%)
May 02, 2017 2070 2083 2065 2074 0 +8.96(+0.43%)
May 01, 2017 2066 2074 2060 2065 0 -2.76(-0.13%)
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%)
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.