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 (%)
Sep 29, 2017 2343 2352 2334 2343 0 +6.52(+0.28%)
Sep 28, 2017 2332 2344 2325 2336 0 +11.25(+0.48%)
Sep 27, 2017 2321 2334 2312 2325 0 -6.03(-0.26%)
Sep 26, 2017 2335 2342 2317 2331 0 -14.77(-0.63%)
Sep 25, 2017 2354 2358 2336 2346 0 -4.75(-0.20%)
Sep 22, 2017 2350 2357 2345 2351 0 +6.59(+0.28%)
Sep 21, 2017 2340 2351 2333 2344 0 -1.45(-0.06%)
Sep 20, 2017 2359 2367 2325 2346 0 -49.43(-2.06%)
Sep 19, 2017 2403 2409 2389 2395 0 -9.77(-0.41%)
Sep 18, 2017 2403 2413 2397 2405 0 +7.59(+0.32%)
Sep 15, 2017 2406 2410 2396 2397 0 +2.07(+0.09%)
Sep 14, 2017 2397 2400 2385 2395 0 -2.24(-0.09%)
Sep 13, 2017 2412 2416 2393 2397 0 -28.86(-1.19%)
Sep 12, 2017 2424 2431 2416 2426 0 +7.76(+0.32%)
Sep 11, 2017 2410 2424 2406 2418 0 +9.16(+0.38%)
Sep 08, 2017 2407 2422 2405 2409 0 +13.73(+0.57%)
Sep 07, 2017 2396 2403 2386 2396 0 +11.41(+0.48%)
Sep 06, 2017 2383 2389 2361 2384 0 +4.25(+0.18%)
Sep 05, 2017 2382 2387 2364 2380 0 +0.23(+0.01%)
Sep 01, 2017 2392 2393 2369 2380 0 +5.74(+0.24%)
Aug 31, 2017 2364 2376 2361 2374 0 +20.30(+0.86%)
Aug 30, 2017 2348 2358 2344 2354 0 +8.19(+0.35%)
Aug 29, 2017 2336 2349 2335 2345 0 +3.95(+0.17%)
Aug 28, 2017 2346 2351 2331 2341 0 -2.92(-0.12%)
Aug 25, 2017 2341 2356 2337 2344 0 +11.91(+0.51%)
Aug 24, 2017 2346 2352 2329 2332 0 -6.89(-0.29%)
Aug 23, 2017 2346 2350 2334 2339 0 -3.38(-0.14%)
Aug 22, 2017 2349 2355 2337 2343 0 -5.00(-0.21%)
Aug 21, 2017 2345 2351 2338 2348 0 +10.45(+0.45%)
Aug 18, 2017 2340 2347 2323 2337 0 -7.52(-0.32%)
Aug 17, 2017 2370 2373 2344 2345 0 -19.63(-0.83%)
Aug 16, 2017 2366 2372 2358 2364 0 +32.83(+1.41%)
Aug 15, 2017 2327 2335 2318 2332 0 +15.85(+0.68%)
Aug 14, 2017 2309 2329 2305 2316 0 +17.90(+0.78%)
Aug 11, 2017 2290 2308 2287 2298 0 +8.51(+0.37%)
Aug 10, 2017 2299 2304 2286 2289 0 -23.16(-1.00%)
Aug 09, 2017 2300 2317 2295 2312 0 -20.74(-0.89%)
Aug 08, 2017 2340 2347 2326 2333 0 -6.03(-0.26%)
Aug 07, 2017 2329 2341 2324 2339 0 +13.76(+0.59%)
Aug 04, 2017 2306 2329 2301 2326 0 +31.18(+1.36%)
Aug 03, 2017 2304 2312 2293 2294 0 -9.88(-0.43%)
Aug 02, 2017 2305 2310 2290 2304 0 +0.28(+0.01%)
Aug 01, 2017 2306 2319 2301 2304 0 +0.05(+0.00%)
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%)
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.