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

Tobacco Products, Other Sector (CIX: MSECTOR351 )

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 (%)
Aug 31, 2020 1095 1102 1077 1078 0 -19.37(-1.77%)
Aug 28, 2020 1108 1112 1093 1097 0 -8.44(-0.76%)
Aug 27, 2020 1113 1130 1103 1106 0 +0.74(+0.07%)
Aug 26, 2020 1122 1122 1101 1105 0 -19.37(-1.72%)
Aug 25, 2020 1137 1137 1117 1124 0 -4.47(-0.40%)
Aug 24, 2020 1122 1133 1113 1129 0 +15.90(+1.43%)
Aug 21, 2020 1101 1117 1098 1113 0 +5.71(+0.52%)
Aug 20, 2020 1097 1114 1093 1107 0 -2.49(-0.22%)
Aug 19, 2020 1104 1118 1100 1110 0 +7.70(+0.70%)
Aug 18, 2020 1106 1117 1099 1102 0 -7.70(-0.69%)
Aug 17, 2020 1134 1135 1107 1110 0 -24.33(-2.15%)
Aug 14, 2020 1104 1141 1095 1134 0 +30.04(+2.72%)
Aug 13, 2020 1130 1130 1100 1104 0 -28.80(-2.54%)
Aug 12, 2020 1140 1145 1131 1133 0 +4.47(+0.40%)
Aug 11, 2020 1134 1148 1125 1128 0 +5.96(+0.53%)
Aug 10, 2020 1113 1140 1113 1122 0 +13.91(+1.25%)
Aug 07, 2020 1072 1111 1067 1108 0 +29.05(+2.69%)
Aug 06, 2020 1074 1085 1062 1079 0 +4.22(+0.39%)
Aug 05, 2020 1068 1086 1062 1075 0 +18.12(+1.71%)
Aug 04, 2020 1056 1067 1051 1057 0 -4.71(-0.44%)
Aug 03, 2020 1053 1071 1030 1062 0 +14.89(+1.42%)
Jul 31, 2020 1039 1048 1020 1047 0 -1.73(-0.16%)
Jul 30, 2020 1037 1052 1034 1049 0 -1.00(-0.10%)
Jul 29, 2020 1050 1053 1035 1050 0 -1.24(-0.12%)
Jul 28, 2020 1043 1064 1043 1051 0 +1.49(+0.14%)
Jul 27, 2020 1040 1050 1034 1049 0 +7.20(+0.69%)
Jul 24, 2020 1043 1050 1038 1042 0 +1.99(+0.19%)
Jul 23, 2020 1029 1042 1023 1040 0 +10.18(+0.99%)
Jul 22, 2020 1030 1035 1017 1030 0 -5.46(-0.53%)
Jul 21, 2020 993.20 1039 991.96 1035 0 +51.89(+5.28%)
Jul 20, 2020 998.67 1004 970.11 983.52 0 -23.34(-2.32%)
Jul 17, 2020 1008 1021 1004 1007 0 +1.99(+0.20%)
Jul 16, 2020 1012 1025 995.69 1005 0 -12.67(-1.25%)
Jul 15, 2020 1032 1044 1017 1018 0 -2.98(-0.29%)
Jul 14, 2020 1022 1034 1010 1021 0 -0.74(-0.07%)
Jul 13, 2020 1025 1038 1013 1021 0 -1.99(-0.19%)
Jul 10, 2020 1001 1024 998.17 1023 0 +3.23(+0.32%)
Jul 09, 2020 1037 1039 1019 1020 0 -17.38(-1.68%)
Jul 08, 2020 1052 1053 1032 1037 0 -8.19(-0.78%)
Jul 07, 2020 1037 1052 1030 1046 0 +1.49(+0.14%)
Jul 06, 2020 1047 1052 1034 1044 0 +14.89(+1.45%)
Jul 02, 2020 1055 1059 1027 1029 0 -11.17(-1.07%)
Jul 01, 2020 1057 1063 1039 1040 0 -15.15(-1.44%)
Jun 30, 2020 1037 1065 1037 1056 0 +12.67(+1.21%)
Jun 29, 2020 1018 1043 1016 1043 0 +38.73(+3.86%)
Jun 26, 2020 1007 1007 992.83 1004 0 -7.70(-0.76%)
Jun 25, 2020 1007 1012 985.26 1012 0 +2.49(+0.25%)
Jun 24, 2020 1015 1023 998.17 1009 0 -5.96(-0.59%)
Jun 23, 2020 1046 1048 1011 1015 0 -23.84(-2.29%)
Jun 22, 2020 1047 1047 1019 1039 0 -10.92(-1.04%)
Jun 19, 2020 1079 1080 1048 1050 0 -20.36(-1.90%)
Jun 18, 2020 1064 1076 1049 1070 0 -5.72(-0.53%)
Jun 17, 2020 1073 1080 1059 1076 0 +1.74(+0.16%)
Jun 16, 2020 1091 1098 1068 1074 0 +13.41(+1.26%)
Jun 15, 2020 1040 1087 1039 1061 0 +1.24(+0.12%)
Jun 12, 2020 1053 1072 1038 1060 0 +34.27(+3.34%)
Jun 11, 2020 1066 1073 1019 1025 0 -72.51(-6.60%)
Jun 10, 2020 1147 1147 1093 1098 0 -50.40(-4.39%)
Jun 09, 2020 1167 1172 1130 1148 0 -36.75(-3.10%)
Jun 08, 2020 1153 1196 1150 1185 0 +37.74(+3.29%)
Jun 05, 2020 1175 1183 1143 1147 0 +2.49(+0.22%)
Jun 04, 2020 1079 1145 1074 1145 0 +65.79(+6.10%)
Jun 03, 2020 1081 1092 1072 1079 0 +15.40(+1.45%)
Jun 02, 2020 1068 1080 1059 1064 0 -2.48(-0.23%)
Jun 01, 2020 1099 1124 1065 1066 0 -27.81(-2.54%)
May 29, 2020 1069 1096 1038 1094 0 +9.93(+0.92%)
May 28, 2020 1163 1178 1052 1084 0 -42.71(-3.79%)
May 27, 2020 1112 1130 1100 1127 0 +25.58(+2.32%)
May 26, 2020 1101 1109 1089 1101 0 +24.58(+2.28%)
May 22, 2020 1070 1077 1051 1077 0 +13.41(+1.26%)
May 21, 2020 1053 1071 1052 1063 0 +5.46(+0.52%)
May 20, 2020 1055 1062 1046 1058 0 +11.92(+1.14%)
May 19, 2020 1028 1060 1009 1046 0 +16.63(+1.62%)
May 18, 2020 1052 1071 1028 1029 0 +1.49(+0.14%)
May 15, 2020 1041 1060 1022 1028 0 -0.74(-0.07%)
May 14, 2020 1016 1037 991.96 1028 0 -5.22(-0.50%)
May 13, 2020 1034 1039 1013 1034 0 -0.24(-0.02%)
May 12, 2020 1083 1086 1031 1034 0 -43.21(-4.01%)
May 11, 2020 1102 1106 1074 1077 0 -39.73(-3.56%)
May 08, 2020 1090 1118 1090 1117 0 +46.93(+4.39%)
May 07, 2020 1102 1105 1067 1070 0 -15.64(-1.44%)
May 06, 2020 1114 1114 1066 1086 0 -26.07(-2.35%)
May 05, 2020 1167 1171 1112 1112 0 -40.97(-3.55%)
May 04, 2020 1130 1155 1121 1153 0 +13.16(+1.15%)
May 01, 2020 1181 1181 1134 1139 0 -61.58(-5.13%)
Apr 30, 2020 1217 1227 1162 1201 0 -16.39(-1.35%)
Apr 29, 2020 1210 1227 1188 1217 0 +26.32(+2.21%)
Apr 28, 2020 1167 1205 1166 1191 0 +47.43(+4.15%)
Apr 27, 2020 1124 1152 1124 1144 0 +23.59(+2.11%)
Apr 24, 2020 1088 1126 1088 1120 0 +32.27(+2.97%)
Apr 23, 2020 1092 1117 1087 1088 0 -1.73(-0.16%)
Apr 22, 2020 1098 1103 1081 1090 0 +8.93(+0.83%)
Apr 21, 2020 1098 1129 1070 1081 0 -36.50(-3.27%)
Apr 20, 2020 1118 1139 1106 1117 0 -11.17(-0.99%)
Apr 17, 2020 1136 1155 1125 1128 0 +17.63(+1.59%)
Apr 16, 2020 1137 1152 1089 1111 0 -20.11(-1.78%)
Apr 15, 2020 1141 1155 1113 1131 0 -35.76(-3.07%)
Apr 14, 2020 1174 1181 1160 1167 0 +9.93(+0.86%)
Apr 13, 2020 1159 1165 1132 1157 0 -2.23(-0.19%)
Apr 09, 2020 1129 1175 1126 1159 0 +25.82(+2.28%)
Apr 08, 2020 1133 1152 1110 1133 0 +16.39(+1.47%)
Apr 07, 2020 1148 1148 1114 1117 0 -4.22(-0.38%)
Apr 06, 2020 1118 1124 1079 1121 0 +37.99(+3.51%)
Apr 03, 2020 1085 1112 1064 1083 0 -9.68(-0.89%)
Apr 02, 2020 1072 1095 1050 1093 0 +19.61(+1.83%)
Apr 01, 2020 1068 1076 1024 1073 0 -24.83(-2.26%)
Mar 31, 2020 1054 1100 1049 1098 0 +43.70(+4.15%)
Mar 30, 2020 1027 1072 1019 1054 0 +37.00(+3.64%)
Mar 27, 2020 1045 1063 1010 1017 0 -50.90(-4.77%)
Mar 26, 2020 1005 1097 1005 1068 0 +64.56(+6.43%)
Mar 25, 2020 1031 1051 998.17 1003 0 -34.02(-3.28%)
Mar 24, 2020 982.77 1039 970.11 1037 0 +79.46(+8.29%)
Mar 23, 2020 981.53 1014 919.71 957.94 0 -46.68(-4.65%)
Mar 20, 2020 1105 1108 968.37 1005 0 -91.13(-8.32%)
Mar 19, 2020 1080 1128 1067 1096 0 +15.64(+1.45%)
Mar 18, 2020 1058 1128 1032 1080 0 -2.73(-0.25%)
Mar 17, 2020 1000 1083 989.73 1083 0 +99.57(+10.13%)
Mar 16, 2020 969.86 1053 968.37 983.27 0 -70.02(-6.65%)
Mar 13, 2020 1035 1056 1007 1053 0 +56.86(+5.71%)
Mar 12, 2020 1064 1064 984.02 996.43 0 -109.25(-9.88%)
Mar 11, 2020 1141 1146 1092 1106 0 -48.92(-4.24%)
Mar 10, 2020 1190 1229 1139 1155 0 -12.41(-1.06%)
Mar 09, 2020 1182 1195 1150 1167 0 -62.82(-5.11%)
Mar 06, 2020 1198 1235 1198 1230 0 +14.15(+1.16%)
Mar 05, 2020 1220 1240 1205 1216 0 -23.34(-1.88%)
Mar 04, 2020 1222 1245 1214 1239 0 +29.80(+2.46%)
Mar 03, 2020 1236 1253 1205 1209 0 -27.07(-2.19%)
Mar 02, 2020 1225 1246 1216 1236 0 +10.93(+0.89%)
Feb 28, 2020 1213 1229 1204 1225 0 -8.20(-0.66%)
Feb 27, 2020 1235 1269 1233 1234 0 -13.41(-1.08%)
Feb 26, 2020 1222 1248 1219 1247 0 +26.07(+2.14%)
Feb 25, 2020 1242 1246 1215 1221 0 -19.86(-1.60%)
Feb 24, 2020 1243 1248 1233 1241 0 -21.35(-1.69%)
Feb 21, 2020 1245 1279 1245 1262 0 +19.86(+1.60%)
Feb 20, 2020 1229 1250 1227 1242 0 +10.93(+0.89%)
Feb 19, 2020 1243 1245 1219 1231 0 -8.94(-0.72%)
Feb 18, 2020 1254 1260 1233 1240 0 -12.91(-1.03%)
Feb 14, 2020 1268 1272 1242 1253 0 -12.67(-1.00%)
Feb 13, 2020 1263 1272 1257 1266 0 +2.24(+0.18%)
Feb 12, 2020 1270 1281 1256 1264 0 -3.23(-0.25%)
Feb 11, 2020 1276 1279 1263 1267 0 -2.24(-0.18%)
Feb 10, 2020 1267 1279 1264 1269 0 +0.25(+0.02%)
Feb 07, 2020 1256 1269 1252 1269 0 +9.44(+0.75%)
Feb 06, 2020 1285 1290 1252 1259 0 -17.38(-1.36%)
Feb 05, 2020 1332 1349 1253 1277 0 -67.54(-5.02%)
Feb 04, 2020 1346 1355 1338 1344 0 +9.68(+0.73%)
Feb 03, 2020 1320 1338 1310 1335 0 +14.90(+1.13%)
Jan 31, 2020 1311 1321 1299 1320 0 +4.47(+0.34%)
Jan 30, 2020 1316 1320 1296 1315 0 -7.94(-0.60%)
Jan 29, 2020 1328 1337 1323 1323 0 -2.98(-0.22%)
Jan 28, 2020 1311 1331 1308 1326 0 +17.87(+1.37%)
Jan 27, 2020 1297 1323 1294 1308 0 +1.99(+0.15%)
Jan 24, 2020 1342 1342 1299 1306 0 -29.55(-2.21%)
Jan 23, 2020 1344 1344 1323 1336 0 -9.19(-0.68%)
Jan 22, 2020 1362 1364 1344 1345 0 -11.91(-0.88%)
Jan 21, 2020 1388 1388 1350 1357 0 -33.03(-2.38%)
Jan 17, 2020 1406 1406 1386 1390 0 -13.65(-0.97%)
Jan 16, 2020 1398 1408 1395 1404 0 +14.40(+1.04%)
Jan 15, 2020 1377 1400 1375 1389 0 +14.90(+1.08%)
Jan 14, 2020 1399 1399 1373 1374 0 -24.09(-1.72%)
Jan 13, 2020 1395 1406 1390 1398 0 +6.21(+0.45%)
Jan 10, 2020 1427 1431 1390 1392 0 -51.40(-3.56%)
Jan 09, 2020 1421 1448 1417 1444 0 +27.31(+1.93%)
Jan 08, 2020 1414 1427 1405 1416 0 +5.96(+0.42%)
Jan 07, 2020 1410 1420 1408 1410 0 -0.74(-0.05%)
Jan 06, 2020 1419 1424 1408 1411 0 -11.43(-0.80%)
Jan 03, 2020 1405 1426 1405 1423 0 +10.19(+0.72%)
Jan 02, 2020 1417 1425 1400 1412 0 -4.47(-0.32%)
Dec 31, 2019 1405 1424 1405 1417 0 +7.69(+0.55%)
Dec 30, 2019 1409 1419 1401 1409 0 +3.48(+0.25%)
Dec 27, 2019 1404 1409 1399 1406 0 +9.68(+0.69%)
Dec 26, 2019 1384 1400 1383 1396 0 +14.40(+1.04%)
Dec 24, 2019 1385 1385 1372 1382 0 +4.47(+0.32%)
Dec 23, 2019 1409 1409 1373 1377 0 -25.57(-1.82%)
Dec 20, 2019 1415 1425 1396 1403 0 -8.44(-0.60%)
Dec 19, 2019 1408 1422 1403 1411 0 +7.20(+0.51%)
Dec 18, 2019 1396 1407 1384 1404 0 +10.67(+0.77%)
Dec 17, 2019 1381 1398 1370 1393 0 +6.71(+0.48%)
Dec 16, 2019 1371 1394 1369 1387 0 +27.06(+1.99%)
Dec 13, 2019 1353 1372 1347 1359 0 +9.19(+0.68%)
Dec 12, 2019 1351 1355 1340 1350 0 -0.50(-0.04%)
Dec 11, 2019 1344 1353 1328 1351 0 +14.41(+1.08%)
Dec 10, 2019 1326 1337 1320 1336 0 +5.71(+0.43%)
Dec 09, 2019 1321 1335 1316 1331 0 +5.96(+0.45%)
Dec 06, 2019 1331 1344 1324 1325 0 -0.75(-0.06%)
Dec 05, 2019 1302 1330 1296 1325 0 +28.80(+2.22%)
Dec 04, 2019 1302 1313 1296 1297 0 -4.22(-0.32%)
Dec 03, 2019 1290 1302 1284 1301 0 +6.71(+0.52%)
Dec 02, 2019 1296 1298 1285 1294 0 -2.49(-0.19%)
Nov 29, 2019 1281 1302 1278 1297 0 +13.66(+1.06%)
Nov 27, 2019 1275 1289 1273 1283 0 +13.90(+1.10%)
Nov 26, 2019 1281 1287 1268 1269 0 -9.93(-0.78%)
Nov 25, 2019 1269 1286 1266 1279 0 +15.40(+1.22%)
Nov 22, 2019 1273 1279 1253 1264 0 -3.98(-0.31%)
Nov 21, 2019 1262 1278 1253 1268 0 +10.18(+0.81%)
Nov 20, 2019 1280 1294 1257 1257 0 -21.10(-1.65%)
Nov 19, 2019 1261 1284 1249 1278 0 +24.58(+1.96%)
Nov 18, 2019 1265 1274 1248 1254 0 -12.41(-0.98%)
Nov 15, 2019 1260 1276 1246 1266 0 +2.48(+0.20%)
Nov 14, 2019 1250 1300 1250 1264 0 +15.64(+1.25%)
Nov 13, 2019 1307 1311 1245 1248 0 -61.83(-4.72%)
Nov 12, 2019 1366 1376 1262 1310 0 -93.11(-6.64%)
Nov 11, 2019 1377 1412 1377 1403 0 +18.13(+1.31%)
Nov 08, 2019 1377 1387 1368 1385 0 +5.96(+0.43%)
Nov 07, 2019 1379 1384 1363 1379 0 +6.95(+0.51%)
Nov 06, 2019 1382 1393 1365 1372 0 -13.41(-0.97%)
Nov 05, 2019 1383 1396 1368 1386 0 +12.91(+0.94%)
Nov 04, 2019 1385 1397 1370 1373 0 -4.22(-0.31%)
Nov 01, 2019 1366 1387 1355 1377 0 +16.14(+1.19%)
Oct 31, 2019 1364 1367 1345 1361 0 -2.98(-0.22%)
Oct 30, 2019 1371 1374 1358 1364 0 -4.96(-0.36%)
Oct 29, 2019 1359 1369 1358 1369 0 +10.18(+0.75%)
Oct 28, 2019 1362 1370 1353 1358 0 +3.47(+0.26%)
Oct 25, 2019 1361 1363 1351 1355 0 -1.98(-0.15%)
Oct 24, 2019 1378 1378 1355 1357 0 -17.38(-1.26%)
Oct 23, 2019 1370 1375 1357 1374 0 +10.42(+0.76%)
Oct 22, 2019 1351 1366 1341 1364 0 +13.16(+0.97%)
Oct 21, 2019 1345 1355 1336 1351 0 +14.41(+1.08%)
Oct 18, 2019 1335 1348 1322 1336 0 -0.25(-0.02%)
Oct 17, 2019 1322 1337 1316 1337 0 +22.34(+1.70%)
Oct 16, 2019 1307 1317 1306 1314 0 -0.24(-0.02%)
Oct 15, 2019 1322 1326 1307 1314 0 -5.47(-0.41%)
Oct 14, 2019 1320 1327 1309 1320 0 -1.49(-0.11%)
Oct 11, 2019 1332 1344 1320 1321 0 +0.25(+0.02%)
Oct 10, 2019 1348 1362 1318 1321 0 -24.08(-1.79%)
Oct 09, 2019 1326 1345 1321 1345 0 +27.31(+2.07%)
Oct 08, 2019 1328 1332 1301 1318 0 -14.40(-1.08%)
Oct 07, 2019 1330 1339 1310 1332 0 -1.49(-0.11%)
Oct 04, 2019 1348 1349 1317 1334 0 -30.79(-2.26%)
Oct 03, 2019 1345 1369 1337 1365 0 +22.35(+1.67%)
Oct 02, 2019 1353 1356 1335 1342 0 -19.62(-1.44%)
Oct 01, 2019 1364 1376 1343 1362 0 +0.99(+0.07%)
Sep 30, 2019 1357 1373 1356 1361 0 +7.20(+0.53%)
Sep 27, 2019 1363 1371 1351 1354 0 -7.94(-0.58%)
Sep 26, 2019 1361 1368 1345 1362 0 -2.24(-0.16%)
Sep 25, 2019 1334 1373 1334 1364 0 +29.55(+2.21%)
Sep 24, 2019 1343 1346 1325 1334 0 -5.21(-0.39%)
Sep 23, 2019 1351 1362 1339 1340 0 -18.13(-1.34%)
Sep 20, 2019 1390 1400 1347 1358 0 -34.76(-2.50%)
Sep 19, 2019 1412 1429 1390 1392 0 -14.65(-1.04%)
Sep 18, 2019 1410 1418 1396 1407 0 -2.98(-0.21%)
Sep 17, 2019 1416 1420 1392 1410 0 -6.21(-0.44%)
Sep 16, 2019 1376 1420 1371 1416 0 +38.99(+2.83%)
Sep 13, 2019 1393 1406 1354 1377 0 -21.85(-1.56%)
Sep 12, 2019 1390 1406 1375 1399 0 +13.65(+0.99%)
Sep 11, 2019 1355 1386 1355 1386 0 +26.82(+1.97%)
Sep 10, 2019 1327 1362 1324 1359 0 +30.04(+2.26%)
Sep 09, 2019 1285 1329 1279 1329 0 +42.46(+3.30%)
Sep 06, 2019 1272 1293 1266 1286 0 +19.12(+1.51%)
Sep 05, 2019 1267 1288 1263 1267 0 +5.71(+0.45%)
Sep 04, 2019 1261 1271 1256 1261 0 +5.46(+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.