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, 2012 1142 1143 1127 1129 0 -17.44(-1.52%)
Jul 30, 2012 1141 1148 1139 1147 0 +12.78(+1.13%)
Jul 27, 2012 1133 1140 1130 1134 0 +9.01(+0.80%)
Jul 26, 2012 1126 1130 1120 1125 0 +38.93(+3.59%)
Jul 25, 2012 1087 1094 1083 1086 0 +1.32(+0.12%)
Jul 24, 2012 1093 1094 1079 1085 0 -7.03(-0.64%)
Jul 23, 2012 1096 1098 1088 1092 0 -24.10(-2.16%)
Jul 20, 2012 1128 1130 1113 1116 0 -8.11(-0.72%)
Jul 19, 2012 1125 1130 1121 1124 0 +3.89(+0.35%)
Jul 18, 2012 1118 1121 1115 1120 0 +5.80(+0.52%)
Jul 17, 2012 1111 1117 1106 1114 0 +8.07(+0.73%)
Jul 16, 2012 1111 1112 1102 1106 0 -0.32(-0.03%)
Jul 14, 2012 1095 1109 1095 1106 0 +0.00(+0.00%)
Jul 13, 2012 1095 1109 1095 1106 0 +15.69(+1.44%)
Jul 12, 2012 1083 1094 1078 1091 0 -2.31(-0.21%)
Jul 11, 2012 1100 1101 1087 1093 0 +2.84(+0.26%)
Jul 10, 2012 1097 1099 1085 1090 0 +5.04(+0.46%)
Jul 09, 2012 1092 1094 1081 1085 0 -6.23(-0.57%)
Jul 06, 2012 1089 1095 1087 1091 0 +5.00(+0.46%)
Jul 05, 2012 1085 1090 1084 1086 0 -9.71(-0.89%)
Jul 03, 2012 1096 1096 1096 0 -5.90(-0.54%)
Jul 02, 2012 1086 1102 1085 1102 0 +15.18(+1.40%)
Jun 30, 2012 1090 1093 1080 1087 0 -1.31(-0.12%)
Jun 29, 2012 1090 1093 1080 1088 0 +28.28(+2.67%)
Jun 28, 2012 1047 1060 1040 1060 0 +3.83(+0.36%)
Jun 27, 2012 1058 1064 1054 1056 0 +6.06(+0.58%)
Jun 26, 2012 1040 1053 1037 1050 0 +17.51(+1.70%)
Jun 25, 2012 1037 1041 1027 1032 0 -2.07(-0.20%)
Jun 22, 2012 1041 1042 1031 1034 0 +2.01(+0.19%)
Jun 21, 2012 1045 1051 1032 1032 0 -13.97(-1.34%)
Jun 20, 2012 1047 1057 1044 1046 0 +4.46(+0.43%)
Jun 19, 2012 1040 1050 1039 1042 0 -2.37(-0.23%)
Jun 18, 2012 1040 1051 1037 1044 0 +6.35(+0.61%)
Jun 15, 2012 1039 1043 1034 1038 0 +2.61(+0.25%)
Jun 14, 2012 1035 1040 1031 1035 0 +2.88(+0.28%)
Jun 13, 2012 1035 1040 1028 1032 0 +2.43(+0.24%)
Jun 12, 2012 1029 1032 1020 1030 0 +12.57(+1.24%)
Jun 11, 2012 1036 1036 1016 1017 0 -9.52(-0.93%)
Jun 08, 2012 1024 1030 1021 1027 0 +9.96(+0.98%)
Jun 07, 2012 1036 1036 1016 1017 0 -3.82(-0.37%)
Jun 06, 2012 1005 1023 1004 1021 0 +40.19(+4.10%)
Jun 05, 2012 976.65 982.02 973.92 980.68 0 +1.11(+0.11%)
Jun 04, 2012 976.60 985.27 971.83 979.57 0 +3.98(+0.41%)
Jun 02, 2012 981.74 986.85 971.73 975.59 0 +0.00(+0.00%)
Jun 01, 2012 981.74 986.85 971.73 975.59 0 -20.51(-2.06%)
May 31, 2012 995.07 1001 983.91 996.10 0 +7.89(+0.80%)
May 30, 2012 998.09 999.47 987.89 988.22 0 -15.43(-1.54%)
May 29, 2012 1003 1006 999.48 1004 0 +14.51(+1.47%)
May 25, 2012 989.14 989.14 989.14 0 +5.82(+0.59%)
May 24, 2012 978.84 986.73 974.82 983.32 0 +6.61(+0.68%)
May 23, 2012 977.83 980.97 966.52 976.71 0 -18.37(-1.85%)
May 22, 2012 991.70 1002 990.63 995.07 0 -5.91(-0.59%)
May 21, 2012 990.93 1002 987.36 1001 0 +13.25(+1.34%)
May 18, 2012 988.83 992.38 983.46 987.73 0 -13.68(-1.37%)
May 17, 2012 1014 1016 1001 1001 0 -18.92(-1.85%)
May 16, 2012 1030 1031 1020 1020 0 -12.60(-1.22%)
May 15, 2012 1035 1042 1030 1033 0 -2.80(-0.27%)
May 14, 2012 1031 1044 1026 1036 0 -8.65(-0.83%)
May 11, 2012 1038 1055 1038 1044 0 +7.21(+0.70%)
May 10, 2012 1039 1045 1036 1037 0 -11.33(-1.08%)
May 09, 2012 1041 1057 1038 1048 0 -4.15(-0.39%)
May 08, 2012 1060 1062 1046 1053 0 -27.74(-2.57%)
May 07, 2012 1074 1083 1074 1080 0 +2.88(+0.27%)
May 04, 2012 1091 1092 1075 1078 0 -10.36(-0.95%)
May 03, 2012 1094 1098 1084 1088 0 -3.52(-0.32%)
May 02, 2012 1069 1094 1068 1091 0 +16.81(+1.56%)
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.