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, 2015 1821 1826 1812 1823 0 -7.84(-0.43%)
Jul 30, 2015 1829 1837 1815 1831 0 -16.30(-0.88%)
Jul 29, 2015 1848 1858 1844 1847 0 +18.29(+1.00%)
Jul 28, 2015 1830 1836 1817 1829 0 +8.12(+0.45%)
Jul 27, 2015 1830 1836 1810 1821 0 -17.84(-0.97%)
Jul 24, 2015 1857 1866 1837 1839 0 -9.03(-0.49%)
Jul 23, 2015 1903 1903 1827 1848 0 -65.98(-3.45%)
Jul 22, 2015 1903 1922 1899 1914 0 +3.32(+0.17%)
Jul 21, 2015 1919 1921 1903 1910 0 -5.55(-0.29%)
Jul 20, 2015 1916 1923 1914 1916 0 -8.68(-0.45%)
Jul 17, 2015 1918 1930 1917 1925 0 -7.60(-0.39%)
Jul 16, 2015 1936 1941 1925 1932 0 +10.09(+0.52%)
Jul 15, 2015 1926 1934 1918 1922 0 -1.63(-0.08%)
Jul 14, 2015 1917 1929 1912 1924 0 +23.20(+1.22%)
Jul 13, 2015 1900 1909 1894 1901 0 +6.91(+0.36%)
Jul 10, 2015 1903 1904 1888 1894 0 +51.33(+2.79%)
Jul 09, 2015 1866 1868 1842 1842 0 +10.31(+0.56%)
Jul 08, 2015 1849 1853 1831 1832 0 -39.35(-2.10%)
Jul 07, 2015 1860 1875 1836 1871 0 -1.59(-0.08%)
Jul 06, 2015 1866 1879 1863 1873 0 -12.36(-0.66%)
Jul 02, 2015 1885 1885 1885 1885 0 +9.57(+0.51%)
Jul 01, 2015 1887 1896 1870 1876 0 +18.70(+1.01%)
Jun 30, 2015 1866 1873 1853 1857 0 -6.86(-0.37%)
Jun 29, 2015 1876 1887 1862 1864 0 -45.15(-2.36%)
Jun 26, 2015 1925 1930 1904 1909 0 -12.37(-0.64%)
Jun 25, 2015 1929 1931 1887 1922 0 -1.32(-0.07%)
Jun 24, 2015 1929 1946 1920 1923 0 -20.61(-1.06%)
Jun 23, 2015 1950 1950 1937 1943 0 +24.63(+1.28%)
Jun 22, 2015 1928 1936 1918 1919 0 +10.30(+0.54%)
Jun 19, 2015 1916 1921 1907 1909 0 -17.69(-0.92%)
Jun 18, 2015 1928 1934 1915 1926 0 +33.19(+1.75%)
Jun 17, 2015 1886 1909 1879 1893 0 +12.74(+0.68%)
Jun 16, 2015 1861 1885 1856 1880 0 +12.43(+0.67%)
Jun 15, 2015 1871 1887 1856 1868 0 -28.89(-1.52%)
Jun 12, 2015 1897 1903 1892 1897 0 -1.50(-0.08%)
Jun 11, 2015 1905 1914 1892 1898 0 +10.16(+0.54%)
Jun 10, 2015 1875 1904 1873 1888 0 +12.92(+0.69%)
Jun 09, 2015 1876 1879 1856 1875 0 +21.21(+1.14%)
Jun 08, 2015 1853 1869 1834 1854 0 -38.15(-2.02%)
Jun 05, 2015 1760 1897 1753 1892 0 +107.30(+6.01%)
Jun 04, 2015 1799 1807 1781 1785 0 -18.08(-1.00%)
Jun 03, 2015 1799 1807 1793 1803 0 +10.88(+0.61%)
Jun 02, 2015 1784 1797 1779 1792 0 -8.21(-0.46%)
Jun 01, 2015 1805 1814 1793 1800 0 +0.46(+0.03%)
May 29, 2015 1809 1813 1794 1800 0 -26.78(-1.47%)
May 28, 2015 1818 1829 1813 1827 0 +5.22(+0.29%)
May 27, 2015 1815 1827 1810 1821 0 +28.11(+1.57%)
May 26, 2015 1813 1815 1790 1793 0 -20.34(-1.12%)
May 22, 2015 1814 1814 1814 1814 0 -9.52(-0.52%)
May 21, 2015 1821 1832 1814 1823 0 +9.24(+0.51%)
May 20, 2015 1820 1826 1811 1814 0 -9.03(-0.50%)
May 19, 2015 1827 1832 1818 1823 0 +3.18(+0.17%)
May 18, 2015 1815 1826 1813 1820 0 -6.54(-0.36%)
May 15, 2015 1817 1828 1813 1826 0 +6.97(+0.38%)
May 14, 2015 1808 1822 1803 1819 0 +34.84(+1.95%)
May 13, 2015 1789 1793 1779 1784 0 +3.32(+0.19%)
May 12, 2015 1783 1788 1774 1781 0 -15.34(-0.85%)
May 11, 2015 1792 1810 1791 1796 0 +6.48(+0.36%)
May 08, 2015 1783 1798 1777 1790 0 +28.97(+1.65%)
May 07, 2015 1756 1767 1752 1761 0 -10.11(-0.57%)
May 06, 2015 1780 1782 1766 1771 0 -5.15(-0.29%)
May 05, 2015 1790 1793 1771 1776 0 -21.87(-1.22%)
May 04, 2015 1799 1806 1793 1798 0 -0.90(-0.05%)
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.