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 (%)
Jul 31, 2009 1130 1151 1118 1147 0 +30.66(+2.75%)
Jul 30, 2009 1106 1139 1105 1117 0 -3.70(-0.33%)
Jul 29, 2009 1117 1126 1107 1120 0 +12.01(+1.08%)
Jul 28, 2009 1108 1118 1094 1108 0 -2.69(-0.24%)
Jul 27, 2009 1107 1112 1100 1111 0 -7.83(-0.70%)
Jul 24, 2009 1100 1123 1084 1119 0 -0.63(-0.06%)
Jul 23, 2009 1074 1124 1020 1119 0 +36.23(+3.34%)
Jul 22, 2009 1079 1097 1016 1083 0 -4.00(-0.37%)
Jul 21, 2009 1080 1095 1065 1087 0 +79.10(+7.85%)
Jun 26, 2009 1012 1018 999.55 1008 0 +0.43(+0.04%)
Jun 25, 2009 997.73 1010 997.44 1008 0 -1.52(-0.15%)
Jun 24, 2009 1014 1023 987.31 1009 0 +8.20(+0.82%)
Jun 23, 2009 1010 1020 982.63 1001 0 +4.62(+0.46%)
Jun 22, 2009 1004 1009 995.59 996.42 0 -20.06(-1.97%)
Jun 19, 2009 1016 1021 1012 1016 0 +23.55(+2.37%)
Jun 18, 2009 985.20 996.23 980.93 992.93 0 +5.76(+0.58%)
Jun 17, 2009 986.40 990.47 982.32 987.17 0 -6.40(-0.64%)
Jun 16, 2009 994.92 999.09 982.91 993.58 0 +9.39(+0.95%)
Jun 15, 2009 989.40 989.68 977.00 984.19 0 -12.79(-1.28%)
Jun 12, 2009 994.07 1004 989.07 996.98 0 -5.35(-0.53%)
Jun 11, 2009 995.70 1008 994.36 1002 0 +20.07(+2.04%)
Jun 10, 2009 982.11 986.66 974.49 982.26 0 +2.64(+0.27%)
Jun 09, 2009 976.48 983.34 975.45 979.61 0 +5.27(+0.54%)
Jun 08, 2009 970.98 978.53 968.92 974.34 0 +1.63(+0.17%)
Jun 05, 2009 979.42 982.36 968.53 972.71 0 -8.81(-0.90%)
Jun 04, 2009 974.95 983.22 973.75 981.52 0 +2.03(+0.21%)
Jun 03, 2009 982.54 986.41 974.55 979.50 0 -13.50(-1.36%)
Jun 02, 2009 983.60 994.72 981.89 993.00 0 +7.96(+0.81%)
Jun 01, 2009 979.49 988.41 977.11 985.04 0 +12.16(+1.25%)
May 29, 2009 970.45 975.40 965.22 972.88 0 +10.49(+1.09%)
May 28, 2009 964.06 967.55 955.64 962.39 0 +4.32(+0.45%)
May 27, 2009 966.33 970.66 957.40 958.07 0 -10.05(-1.04%)
May 26, 2009 959.45 971.60 959.13 968.12 0 +3.66(+0.38%)
May 25, 2009 965.73 970.61 961.70 964.47 0 +0.00(+0.00%)
May 22, 2009 965.73 970.61 961.70 964.47 0 -0.32(-0.03%)
May 21, 2009 963.53 968.61 959.42 964.79 0 -0.53(-0.05%)
May 20, 2009 968.80 974.88 964.43 965.32 0 -1.34(-0.14%)
May 19, 2009 963.73 971.71 960.07 966.65 0 +1.46(+0.15%)
May 18, 2009 956.87 965.38 955.44 965.19 0 +16.72(+1.76%)
May 15, 2009 950.25 956.46 945.50 948.47 0 -2.92(-0.31%)
May 14, 2009 942.24 954.74 941.69 951.39 0 +4.02(+0.42%)
May 13, 2009 954.62 956.75 946.67 947.38 0 -9.68(-1.01%)
May 12, 2009 952.57 961.50 948.36 957.06 0 +9.86(+1.04%)
May 11, 2009 950.21 954.63 947.08 947.20 0 -13.38(-1.39%)
May 08, 2009 952.22 962.22 949.37 960.58 0 +8.39(+0.88%)
May 07, 2009 958.18 961.35 949.65 952.18 0 +6.99(+0.74%)
May 06, 2009 950.73 951.17 935.16 945.19 0 +18.48(+1.99%)
May 05, 2009 931.24 935.89 922.88 926.72 0 +5.31(+0.58%)
May 04, 2009 919.86 922.21 918.79 921.40 0 +8.66(+0.95%)
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.