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 (%)
Jul 31, 2012 1244 1263 1239 1248 0 +0.82(+0.07%)
Jul 30, 2012 1239 1252 1237 1247 0 +8.42(+0.68%)
Jul 27, 2012 1207 1247 1205 1239 0 +30.67(+2.54%)
Jul 26, 2012 1216 1226 1203 1208 0 +3.61(+0.30%)
Jul 25, 2012 1231 1232 1197 1204 0 -24.42(-1.99%)
Jul 24, 2012 1260 1260 1220 1229 0 -25.90(-2.06%)
Jul 23, 2012 1277 1278 1252 1255 0 -34.49(-2.68%)
Jul 20, 2012 1280 1294 1276 1289 0 +5.62(+0.44%)
Jul 19, 2012 1287 1302 1271 1283 0 -2.96(-0.23%)
Jul 18, 2012 1285 1290 1281 1286 0 +1.99(+0.15%)
Jul 17, 2012 1293 1296 1275 1284 0 -5.01(-0.39%)
Jul 16, 2012 1297 1303 1289 1289 0 -8.75(-0.67%)
Jul 14, 2012 1289 1304 1282 1298 0 +0.00(+0.00%)
Jul 13, 2012 1289 1304 1282 1298 0 +12.62(+0.98%)
Jul 12, 2012 1287 1295 1271 1286 0 -5.35(-0.41%)
Jul 11, 2012 1293 1298 1286 1291 0 +0.76(+0.06%)
Jul 10, 2012 1301 1305 1281 1290 0 -6.62(-0.51%)
Jul 09, 2012 1298 1305 1291 1297 0 +1.61(+0.12%)
Jul 06, 2012 1295 1304 1294 1295 0 -6.91(-0.53%)
Jul 05, 2012 1298 1309 1294 1302 0 -9.61(-0.73%)
Jul 03, 2012 1312 1312 1312 0 +8.48(+0.65%)
Jul 02, 2012 1283 1312 1278 1303 0 +22.63(+1.77%)
Jun 30, 2012 1289 1293 1277 1281 0 +0.00(+0.00%)
Jun 29, 2012 1289 1293 1277 1281 0 +2.49(+0.19%)
Jun 28, 2012 1259 1279 1247 1278 0 +13.39(+1.06%)
Jun 27, 2012 1254 1269 1248 1265 0 +11.51(+0.92%)
Jun 26, 2012 1264 1269 1246 1253 0 -12.10(-0.96%)
Jun 25, 2012 1263 1276 1255 1265 0 -9.02(-0.71%)
Jun 22, 2012 1272 1276 1263 1274 0 +7.79(+0.62%)
Jun 21, 2012 1275 1281 1257 1267 0 -6.66(-0.52%)
Jun 20, 2012 1286 1293 1271 1273 0 -12.04(-0.94%)
Jun 19, 2012 1255 1292 1251 1285 0 +33.37(+2.67%)
Jun 18, 2012 1244 1258 1240 1252 0 +5.88(+0.47%)
Jun 15, 2012 1254 1265 1242 1246 0 -10.53(-0.84%)
Jun 14, 2012 1232 1265 1229 1257 0 +29.56(+2.41%)
Jun 13, 2012 1218 1249 1218 1227 0 +12.91(+1.06%)
Jun 12, 2012 1218 1232 1200 1214 0 -1.17(-0.10%)
Jun 11, 2012 1227 1253 1208 1215 0 -0.77(-0.06%)
Jun 08, 2012 1200 1227 1194 1216 0 +14.78(+1.23%)
Jun 07, 2012 1221 1232 1193 1201 0 -11.03(-0.91%)
Jun 06, 2012 1194 1215 1192 1212 0 +24.25(+2.04%)
Jun 05, 2012 1166 1195 1158 1188 0 +16.76(+1.43%)
Jun 04, 2012 1170 1175 1160 1171 0 +5.03(+0.43%)
Jun 02, 2012 1203 1204 1164 1166 0 +0.00(+0.00%)
Jun 01, 2012 1203 1204 1164 1166 0 -41.53(-3.44%)
May 31, 2012 1203 1215 1194 1208 0 +5.23(+0.43%)
May 30, 2012 1215 1220 1201 1202 0 -19.80(-1.62%)
May 29, 2012 1225 1227 1203 1222 0 +3.90(+0.32%)
May 25, 2012 1218 1218 1218 0 -7.68(-0.63%)
May 24, 2012 1209 1238 1197 1226 0 +16.50(+1.36%)
May 23, 2012 1211 1216 1179 1210 0 -0.98(-0.08%)
May 22, 2012 1220 1226 1200 1211 0 -9.21(-0.76%)
May 21, 2012 1219 1222 1212 1220 0 +2.70(+0.22%)
May 18, 2012 1220 1228 1209 1217 0 -5.73(-0.47%)
May 17, 2012 1233 1239 1213 1223 0 -7.71(-0.63%)
May 16, 2012 1232 1244 1219 1230 0 +0.70(+0.06%)
May 15, 2012 1245 1247 1220 1230 0 -7.56(-0.61%)
May 14, 2012 1234 1242 1221 1237 0 -4.32(-0.35%)
May 11, 2012 1251 1255 1236 1242 0 -15.38(-1.22%)
May 10, 2012 1253 1266 1240 1257 0 +12.06(+0.97%)
May 09, 2012 1242 1256 1240 1245 0 -6.27(-0.50%)
May 08, 2012 1233 1255 1230 1251 0 +11.39(+0.92%)
May 07, 2012 1220 1244 1210 1240 0 +16.74(+1.37%)
May 04, 2012 1243 1249 1214 1223 0 -25.83(-2.07%)
May 03, 2012 1266 1272 1239 1249 0 -16.59(-1.31%)
May 02, 2012 1271 1286 1261 1266 0 -4.32(-0.34%)
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.