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 30, 2010 770.38 1338 1326 1336 0 +8.02(+0.60%)
Jul 29, 2010 767.93 1336 1324 1328 0 -3.49(-0.26%)
Jul 28, 2010 770.15 1337 1330 1332 0 -16.24(-1.20%)
Jul 27, 2010 782.37 1350 1342 1348 0 +0.20(+0.01%)
Jul 26, 2010 781.22 1349 1341 1348 0 +6.15(+0.46%)
Jul 23, 2010 764.16 1342 1327 1342 0 +17.40(+1.31%)
Jul 22, 2010 1316 1328 1315 1324 0 +16.17(+1.24%)
Jul 21, 2010 749.20 1316 1305 1308 0 -7.49(-0.57%)
Jul 20, 2010 737.35 1316 1301 1315 0 +2.86(+0.22%)
Jul 19, 2010 748.32 1318 1307 1313 0 -1.54(-0.12%)
Jul 16, 2010 749.32 1326 1312 1314 0 -10.24(-0.77%)
Jul 15, 2010 756.82 1325 1314 1324 0 +5.44(+0.41%)
Jul 14, 2010 747.42 1324 1310 1319 0 +7.46(+0.57%)
Jul 13, 2010 744.39 1312 1307 1312 0 +14.91(+1.15%)
Jul 12, 2010 730.24 1299 1294 1297 0 +1.29(+0.10%)
Jul 09, 2010 730.51 1296 1289 1295 0 +0.41(+0.03%)
Jul 08, 2010 726.17 1296 1287 1295 0 +6.63(+0.51%)
Jul 07, 2010 700.95 1289 1266 1288 0 +23.01(+1.82%)
Jul 06, 2010 704.50 1274 1260 1265 0 +6.20(+0.49%)
Jul 02, 2010 693.94 1267 1256 1259 0 -7.18(-0.57%)
Jul 01, 2010 696.60 1268 1253 1266 0 +10.01(+0.80%)
Jun 30, 2010 695.13 1267 1254 1256 0 -9.62(-0.76%)
Jun 29, 2010 707.33 1274 1262 1266 0 -10.42(-0.82%)
Jun 25, 2010 711.01 1279 1271 1276 0 +1.14(+0.09%)
Jun 24, 2010 715.43 1283 1274 1275 0 -9.23(-0.72%)
Jun 23, 2010 723.45 1290 1281 1284 0 -5.26(-0.41%)
Jun 22, 2010 728.16 1298 1289 1290 0 +1.03(+0.08%)
Jun 21, 2010 730.34 1299 1286 1289 0 -4.35(-0.34%)
Jun 18, 2010 727.69 1297 1291 1293 0 -5.53(-0.43%)
Jun 17, 2010 737.32 1303 1294 1298 0 -2.09(-0.16%)
Jun 16, 2010 730.81 1302 1295 1301 0 +3.41(+0.26%)
Jun 15, 2010 730.29 1298 1290 1297 0 +4.81(+0.37%)
Jun 14, 2010 729.33 1300 1289 1292 0 +10.35(+0.81%)
Jun 11, 2010 1277 1282 1273 1282 0 +1.34(+0.10%)
Jun 10, 2010 713.71 1283 1275 1281 0 +16.44(+1.30%)
Jun 09, 2010 698.60 1275 1261 1264 0 +11.78(+0.94%)
Jun 08, 2010 1244 1254 1240 1252 0 +9.49(+0.76%)
Jun 07, 2010 686.04 1256 1243 1243 0 -8.83(-0.71%)
Jun 04, 2010 686.73 1262 1249 1252 0 -18.91(-1.49%)
Jun 03, 2010 706.32 1273 1264 1271 0 +3.38(+0.27%)
Jun 02, 2010 692.35 1267 1253 1267 0 +16.27(+1.30%)
Jun 01, 2010 687.97 1263 1249 1251 0 +2.60(+0.21%)
May 28, 2010 1248 1248 1248 0 -2.97(-0.24%)
May 27, 2010 671.55 1252 1236 1251 0 +26.67(+2.18%)
May 26, 2010 664.58 1238 1223 1225 0 -7.10(-0.58%)
May 25, 2010 660.63 1232 1219 1232 0 -6.98(-0.56%)
May 24, 2010 671.88 1248 1236 1239 0 -5.69(-0.46%)
May 21, 2010 1227 1246 1225 1244 0 +4.96(+0.40%)
May 20, 2010 678.30 1252 1239 1240 0 -26.12(-2.06%)
May 19, 2010 702.18 1272 1257 1266 0 -5.26(-0.41%)
May 18, 2010 723.63 1290 1269 1271 0 -9.04(-0.71%)
May 17, 2010 714.29 1283 1268 1280 0 +1.35(+0.11%)
May 14, 2010 715.11 1289 1274 1279 0 -14.95(-1.16%)
May 13, 2010 729.23 1300 1291 1294 0 -4.79(-0.37%)
May 12, 2010 729.05 1301 1292 1298 0 +5.43(+0.42%)
May 11, 2010 1296 1302 1292 1293 0 +1.79(+0.14%)
May 10, 2010 731.53 1299 1287 1291 0 +29.88(+2.37%)
May 07, 2010 703.57 1276 1252 1261 0 +57.24(+4.75%)
May 06, 2010 719.70 1306 1198 1204 0 -99.01(-7.60%)
May 05, 2010 1306 1307 1295 1303 0 -15.83(-1.20%)
May 04, 2010 762.81 1329 1315 1319 0 -8.91(-0.67%)
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.