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 (%)
Sep 27, 2013 1339 1351 1333 1342 0 -3.28(-0.24%)
Sep 26, 2013 1341 1358 1337 1345 0 +5.13(+0.38%)
Sep 25, 2013 1364 1364 1339 1340 0 -19.40(-1.43%)
Sep 24, 2013 1377 1378 1354 1359 0 -12.18(-0.89%)
Sep 23, 2013 1369 1378 1360 1372 0 +5.65(+0.41%)
Sep 20, 2013 1376 1383 1360 1366 0 -1.89(-0.14%)
Sep 19, 2013 1375 1389 1357 1368 0 -2.95(-0.22%)
Sep 18, 2013 1348 1375 1334 1371 0 +24.90(+1.85%)
Sep 17, 2013 1348 1360 1341 1346 0 -0.34(-0.03%)
Sep 16, 2013 1358 1356 1344 1346 0 +1.51(+0.11%)
Sep 13, 2013 1368 1373 1335 1345 0 -8.21(-0.61%)
Sep 12, 2013 1347 1388 1342 1353 0 +31.27(+2.37%)
Sep 11, 2013 1316 1331 1316 1322 0 +2.15(+0.16%)
Sep 10, 2013 1320 1325 1311 1319 0 +9.10(+0.69%)
Sep 09, 2013 1292 1316 1289 1310 0 +23.68(+1.84%)
Sep 06, 2013 1298 1300 1278 1287 0 -2.64(-0.20%)
Sep 05, 2013 1299 1308 1277 1289 0 -3.64(-0.28%)
Sep 04, 2013 1284 1300 1278 1293 0 +7.57(+0.59%)
Sep 03, 2013 1301 1305 1277 1285 0 -1.22(-0.09%)
Aug 30, 2013 1287 1287 1287 0 -21.74(-1.66%)
Aug 29, 2013 1297 1317 1296 1308 0 +14.94(+1.16%)
Aug 28, 2013 1295 1304 1289 1293 0 +0.65(+0.05%)
Aug 27, 2013 1302 1313 1289 1293 0 -14.30(-1.09%)
Aug 26, 2013 1305 1323 1295 1307 0 +7.45(+0.57%)
Aug 23, 2013 1290 1309 1288 1300 0 +11.35(+0.88%)
Aug 22, 2013 1287 1296 1276 1288 0 +3.56(+0.28%)
Aug 21, 2013 1275 1297 1265 1285 0 +5.92(+0.46%)
Aug 20, 2013 1282 1300 1274 1279 0 -0.27(-0.02%)
Aug 19, 2013 1340 1340 1275 1279 0 -62.82(-4.68%)
Aug 16, 2013 1385 1395 1340 1342 0 -52.17(-3.74%)
Aug 15, 2013 1427 1438 1383 1394 0 -39.14(-2.73%)
Aug 14, 2013 1442 1452 1432 1433 0 -4.04(-0.28%)
Aug 13, 2013 1486 1486 1433 1437 0 -47.60(-3.21%)
Aug 12, 2013 1507 1517 1469 1485 0 -39.82(-2.61%)
Aug 09, 2013 1582 1587 1520 1525 0 -63.10(-3.97%)
Aug 08, 2013 1607 1627 1574 1588 0 -13.15(-0.82%)
Aug 07, 2013 1655 1658 1597 1601 0 -53.80(-3.25%)
Aug 06, 2013 1682 1683 1642 1655 0 -24.12(-1.44%)
Aug 05, 2013 1650 1679 1637 1679 0 +22.24(+1.34%)
Aug 02, 2013 1659 1675 1641 1657 0 -2.81(-0.17%)
Aug 01, 2013 1649 1682 1638 1659 0 +27.45(+1.68%)
Jul 31, 2013 1649 1657 1623 1632 0 -12.28(-0.75%)
Jul 30, 2013 1663 1668 1638 1644 0 -7.93(-0.48%)
Jul 29, 2013 1656 1665 1646 1652 0 -6.64(-0.40%)
Jul 26, 2013 1669 1676 1637 1659 0 -18.35(-1.09%)
Jul 25, 2013 1655 1679 1653 1677 0 +21.20(+1.28%)
Jul 24, 2013 1664 1665 1648 1656 0 -2.70(-0.16%)
Jul 23, 2013 1680 1680 1654 1659 0 -11.03(-0.66%)
Jul 22, 2013 1685 1691 1666 1670 0 -11.18(-0.67%)
Jul 19, 2013 1674 1692 1662 1681 0 +8.81(+0.53%)
Jul 18, 2013 1663 1679 1632 1672 0 +20.08(+1.22%)
Jul 17, 2013 1660 1670 1641 1652 0 -0.25(-0.02%)
Jul 16, 2013 1643 1660 1628 1652 0 +9.68(+0.59%)
Jul 15, 2013 1635 1657 1629 1643 0 +10.51(+0.64%)
Jul 12, 2013 1629 1639 1620 1632 0 +0.38(+0.02%)
Jul 11, 2013 1629 1642 1620 1632 0 +20.40(+1.27%)
Jul 10, 2013 1599 1622 1592 1611 0 +13.75(+0.86%)
Jul 09, 2013 1586 1600 1577 1598 0 +16.73(+1.06%)
Jul 08, 2013 1565 1588 1556 1581 0 +17.59(+1.13%)
Jul 05, 2013 1564 1571 1501 1563 0 +10.74(+0.69%)
Jul 03, 2013 1552 1552 1552 0 -5.76(-0.37%)
Jul 02, 2013 1581 1585 1528 1558 0 -17.34(-1.10%)
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.