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, 2019 1490 1510 1461 1477 0 -10.43(-0.70%)
Jul 30, 2019 1491 1491 1453 1488 0 -6.70(-0.45%)
Jul 29, 2019 1506 1513 1484 1495 0 -10.93(-0.73%)
Jul 26, 2019 1486 1514 1479 1505 0 +26.82(+1.81%)
Jul 25, 2019 1497 1502 1463 1479 0 -21.85(-1.46%)
Jul 24, 2019 1486 1504 1482 1500 0 +10.68(+0.72%)
Jul 23, 2019 1493 1510 1483 1490 0 -1.00(-0.07%)
Jul 22, 2019 1508 1517 1485 1491 0 -12.41(-0.83%)
Jul 19, 2019 1519 1529 1503 1503 0 -16.64(-1.09%)
Jul 18, 2019 1521 1534 1510 1520 0 +2.73(+0.18%)
Jul 17, 2019 1511 1517 1504 1517 0 +5.71(+0.38%)
Jul 16, 2019 1505 1516 1497 1511 0 +4.72(+0.31%)
Jul 15, 2019 1503 1511 1484 1507 0 +3.97(+0.26%)
Jul 12, 2019 1509 1517 1491 1503 0 -0.74(-0.05%)
Jul 11, 2019 1501 1517 1489 1503 0 +5.71(+0.38%)
Jul 10, 2019 1479 1511 1475 1498 0 +21.60(+1.46%)
Jul 09, 2019 1502 1511 1468 1476 0 -31.04(-2.06%)
Jul 08, 2019 1520 1533 1500 1507 0 -15.64(-1.03%)
Jul 05, 2019 1545 1545 1496 1523 0 -34.02(-2.19%)
Jul 03, 2019 1533 1569 1516 1557 0 +32.28(+2.12%)
Jul 02, 2019 1527 1537 1511 1525 0 -1.98(-0.13%)
Jul 01, 2019 1535 1544 1511 1527 0 +17.63(+1.17%)
Jun 28, 2019 1502 1527 1502 1509 0 +8.93(+0.60%)
Jun 27, 2019 1480 1501 1475 1500 0 +18.38(+1.24%)
Jun 26, 2019 1512 1512 1469 1482 0 -31.54(-2.08%)
Jun 25, 2019 1460 1518 1460 1513 0 +59.35(+4.08%)
Jun 24, 2019 1467 1480 1448 1454 0 -4.22(-0.29%)
Jun 21, 2019 1449 1471 1437 1458 0 +8.94(+0.62%)
Jun 20, 2019 1467 1470 1444 1449 0 -15.89(-1.08%)
Jun 19, 2019 1464 1470 1453 1465 0 -2.24(-0.15%)
Jun 18, 2019 1461 1491 1458 1467 0 +9.44(+0.65%)
Jun 17, 2019 1460 1472 1454 1458 0 -7.95(-0.54%)
Jun 14, 2019 1487 1496 1465 1466 0 -31.53(-2.11%)
Jun 13, 2019 1478 1505 1469 1497 0 +25.32(+1.72%)
Jun 12, 2019 1484 1502 1467 1472 0 -24.83(-1.66%)
Jun 11, 2019 1478 1505 1469 1497 0 +23.84(+1.62%)
Jun 10, 2019 1502 1509 1464 1473 0 -29.55(-1.97%)
Jun 07, 2019 1492 1526 1492 1502 0 +14.90(+1.00%)
Jun 06, 2019 1480 1490 1477 1488 0 +14.40(+0.98%)
Jun 05, 2019 1481 1489 1452 1473 0 +0.25(+0.02%)
Jun 04, 2019 1457 1473 1452 1473 0 +24.08(+1.66%)
Jun 03, 2019 1403 1454 1399 1449 0 +45.44(+3.24%)
May 31, 2019 1415 1418 1395 1403 0 -18.87(-1.33%)
May 30, 2019 1406 1424 1401 1422 0 +16.39(+1.17%)
May 29, 2019 1395 1410 1376 1406 0 +5.46(+0.39%)
May 28, 2019 1427 1429 1393 1400 0 -28.05(-1.96%)
May 24, 2019 1462 1485 1403 1428 0 -38.24(-2.61%)
May 23, 2019 1346 1480 1346 1467 0 +181.75(+14.14%)
May 22, 2019 1273 1306 1261 1285 0 +9.94(+0.78%)
May 21, 2019 1278 1292 1268 1275 0 +8.19(+0.65%)
May 20, 2019 1289 1291 1261 1267 0 -24.83(-1.92%)
May 17, 2019 1299 1310 1288 1292 0 -11.17(-0.86%)
May 16, 2019 1296 1308 1292 1303 0 +9.93(+0.77%)
May 15, 2019 1288 1307 1287 1293 0 +0.25(+0.02%)
May 14, 2019 1292 1315 1290 1293 0 +0.99(+0.08%)
May 13, 2019 1286 1305 1277 1292 0 -8.69(-0.67%)
May 10, 2019 1322 1324 1282 1300 0 -26.07(-1.97%)
May 09, 2019 1308 1339 1303 1326 0 +12.41(+0.94%)
May 08, 2019 1336 1336 1306 1314 0 -22.10(-1.65%)
May 07, 2019 1338 1344 1321 1336 0 -8.69(-0.65%)
May 06, 2019 1333 1351 1331 1345 0 +1.74(+0.13%)
May 03, 2019 1320 1344 1316 1343 0 +30.54(+2.33%)
May 02, 2019 1302 1315 1289 1313 0 +9.19(+0.71%)
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.