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, 2017 2308 2312 2298 2304 0 +1.75(+0.08%)
Jul 28, 2017 2305 2309 2283 2302 0 +36.13(+1.59%)
Jul 27, 2017 2285 2294 2250 2266 0 +86.59(+3.97%)
Jul 26, 2017 2180 2188 2173 2179 0 +14.16(+0.65%)
Jul 25, 2017 2180 2181 2158 2165 0 -4.62(-0.21%)
Jul 24, 2017 2175 2179 2161 2170 0 -27.84(-1.27%)
Jul 21, 2017 2196 2202 2184 2198 0 -8.66(-0.39%)
Jul 20, 2017 2208 2217 2198 2206 0 +3.44(+0.16%)
Jul 19, 2017 2198 2205 2190 2203 0 +6.74(+0.31%)
Jul 18, 2017 2191 2202 2188 2196 0 -0.83(-0.04%)
Jul 17, 2017 2210 2214 2195 2197 0 -13.69(-0.62%)
Jul 14, 2017 2203 2211 2194 2211 0 +27.94(+1.28%)
Jul 13, 2017 2194 2194 2174 2183 0 -7.06(-0.32%)
Jul 12, 2017 2178 2198 2174 2190 0 +37.59(+1.75%)
Jul 11, 2017 2148 2157 2140 2152 0 -11.43(-0.53%)
Jul 10, 2017 2163 2172 2157 2164 0 +12.63(+0.59%)
Jul 07, 2017 2151 2159 2145 2151 0 -2.20(-0.10%)
Jul 06, 2017 2143 2161 2142 2153 0 -12.06(-0.56%)
Jul 05, 2017 2148 2171 2146 2165 0 +9.99(+0.46%)
Jul 03, 2017 2161 2169 2152 2155 0 -15.30(-0.70%)
Jun 30, 2017 2180 2188 2163 2171 0 -0.84(-0.04%)
Jun 29, 2017 2193 2195 2164 2171 0 +14.41(+0.67%)
Jun 28, 2017 2146 2164 2139 2157 0 +18.37(+0.86%)
Jun 27, 2017 2140 2149 2132 2139 0 +1.94(+0.09%)
Jun 26, 2017 2144 2150 2133 2137 0 +4.36(+0.20%)
Jun 23, 2017 2129 2141 2124 2132 0 -2.51(-0.12%)
Jun 22, 2017 2144 2148 2132 2135 0 -27.94(-1.29%)
Jun 21, 2017 2164 2174 2158 2163 0 -5.85(-0.27%)
Jun 20, 2017 2177 2185 2163 2169 0 -2.40(-0.11%)
Jun 19, 2017 2161 2175 2155 2171 0 +20.19(+0.94%)
Jun 16, 2017 2143 2153 2134 2151 0 +19.09(+0.90%)
Jun 15, 2017 2116 2136 2112 2132 0 -0.30(-0.01%)
Jun 14, 2017 2140 2145 2126 2132 0 +11.93(+0.56%)
Jun 13, 2017 2122 2127 2112 2120 0 +5.97(+0.28%)
Jun 12, 2017 2115 2123 2094 2114 0 -9.62(-0.45%)
Jun 09, 2017 2138 2145 2118 2124 0 -13.31(-0.62%)
Jun 08, 2017 2151 2155 2128 2137 0 -31.77(-1.46%)
Jun 07, 2017 2182 2186 2156 2169 0 -11.81(-0.54%)
Jun 06, 2017 2174 2187 2171 2181 0 -0.91(-0.04%)
Jun 05, 2017 2182 2186 2170 2182 0 -5.05(-0.23%)
Jun 02, 2017 2186 2193 2178 2187 0 +8.42(+0.39%)
Jun 01, 2017 2176 2182 2160 2178 0 +18.45(+0.85%)
May 31, 2017 2162 2171 2148 2160 0 +18.42(+0.86%)
May 30, 2017 2134 2148 2131 2141 0 -5.28(-0.25%)
May 26, 2017 2134 2151 2132 2147 0 -3.67(-0.17%)
May 25, 2017 2143 2160 2137 2150 0 +3.00(+0.14%)
May 24, 2017 2149 2155 2134 2147 0 -3.23(-0.15%)
May 23, 2017 2159 2178 2144 2151 0 -4.73(-0.22%)
May 22, 2017 2147 2163 2145 2155 0 +8.59(+0.40%)
May 19, 2017 2135 2152 2133 2147 0 +17.79(+0.84%)
May 18, 2017 2134 2135 2116 2129 0 -13.74(-0.64%)
May 17, 2017 2158 2166 2142 2143 0 -11.70(-0.54%)
May 16, 2017 2151 2161 2142 2154 0 +38.40(+1.81%)
May 15, 2017 2114 2121 2107 2116 0 -3.26(-0.15%)
May 12, 2017 2114 2124 2111 2119 0 +1.43(+0.07%)
May 11, 2017 2105 2119 2100 2118 0 +6.94(+0.33%)
May 10, 2017 2114 2115 2105 2111 0 -3.63(-0.17%)
May 09, 2017 2126 2126 2111 2114 0 -8.41(-0.40%)
May 08, 2017 2123 2129 2111 2123 0 +7.84(+0.37%)
May 05, 2017 2105 2116 2097 2115 0 +10.69(+0.51%)
May 04, 2017 2069 2107 2068 2104 0 +34.34(+1.66%)
May 03, 2017 2079 2079 2062 2070 0 -4.13(-0.20%)
May 02, 2017 2070 2083 2065 2074 0 +8.96(+0.43%)
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.