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 (%)
Oct 29, 2010 1242 1261 1240 1251 0 +5.11(+0.41%)
Oct 28, 2010 1245 1259 1237 1246 0 +8.64(+0.70%)
Oct 27, 2010 1247 1248 1228 1238 0 -14.22(-1.14%)
Oct 25, 2010 1251 1261 1236 1252 0 +9.77(+0.79%)
Oct 22, 2010 1241 1249 1230 1242 0 +2.14(+0.17%)
Oct 21, 2010 1248 1266 1226 1240 0 -4.89(-0.39%)
Oct 20, 2010 1242 1260 1235 1245 0 +9.30(+0.75%)
Oct 19, 2010 1258 1267 1229 1236 0 -34.32(-2.70%)
Oct 18, 2010 1250 1278 1246 1270 0 +21.59(+1.73%)
Oct 15, 2010 1259 1271 1243 1248 0 -2.34(-0.19%)
Oct 14, 2010 1232 1255 1231 1251 0 +21.21(+1.73%)
Oct 13, 2010 1212 1243 1208 1229 0 +22.67(+1.88%)
Oct 12, 2010 1205 1219 1203 1207 0 +0.63(+0.05%)
Oct 11, 2010 1201 1215 1199 1206 0 +2.55(+0.21%)
Oct 08, 2010 1204 1212 1191 1204 0 +3.60(+0.30%)
Oct 07, 2010 1223 1224 1190 1200 0 -27.29(-2.22%)
Oct 06, 2010 1221 1236 1219 1227 0 +7.00(+0.57%)
Oct 05, 2010 1215 1226 1202 1220 0 +14.00(+1.16%)
Oct 04, 2010 1200 1217 1195 1206 0 +4.24(+0.35%)
Oct 01, 2010 1202 1222 1191 1202 0 +1.17(+0.10%)
Sep 30, 2010 1193 1215 1177 1201 0 +21.51(+1.82%)
Sep 29, 2010 1175 1194 1168 1179 0 +1.08(+0.09%)
Sep 28, 2010 1167 1180 1146 1178 0 +10.36(+0.89%)
Sep 27, 2010 1171 1172 1148 1168 0 -0.22(-0.02%)
Sep 24, 2010 1174 1177 1151 1168 0 +5.34(+0.46%)
Sep 23, 2010 1154 1172 1145 1163 0 +0.61(+0.05%)
Sep 22, 2010 1159 1170 1144 1162 0 -5.52(-0.47%)
Sep 21, 2010 1157 1180 1151 1168 0 +9.93(+0.86%)
Sep 20, 2010 1148 1160 1138 1158 0 +14.40(+1.26%)
Sep 17, 2010 1143 1150 1114 1143 0 +11.39(+1.01%)
Sep 15, 2010 1130 1155 1125 1132 0 -5.06(-0.45%)
Sep 14, 2010 1142 1158 1126 1137 0 -8.08(-0.71%)
Sep 13, 2010 1138 1154 1129 1145 0 +17.98(+1.60%)
Sep 10, 2010 1116 1141 1115 1127 0 +16.72(+1.51%)
Sep 09, 2010 1075 1112 1071 1110 0 +42.74(+4.00%)
Sep 08, 2010 1078 1104 1060 1068 0 -7.78(-0.72%)
Sep 07, 2010 1115 1119 1071 1075 0 -41.03(-3.68%)
Sep 03, 2010 1116 1116 1116 0 +7.03(+0.63%)
Sep 02, 2010 1098 1118 1092 1109 0 +4.45(+0.40%)
Sep 01, 2010 1067 1113 1058 1105 0 +51.82(+4.92%)
Aug 31, 2010 1053 1082 1041 1053 0 -16.44(-1.54%)
Aug 30, 2010 1065 1083 1056 1070 0 +3.99(+0.37%)
Aug 27, 2010 1066 1078 1045 1066 0 +8.09(+0.77%)
Aug 26, 2010 1071 1085 1056 1057 0 -13.15(-1.23%)
Aug 25, 2010 1037 1072 1031 1071 0 +25.43(+2.43%)
Aug 24, 2010 1049 1062 1036 1045 0 -13.80(-1.30%)
Aug 23, 2010 1083 1090 1051 1059 0 -16.51(-1.54%)
Aug 20, 2010 1069 1081 1061 1076 0 +2.12(+0.20%)
Aug 19, 2010 1092 1095 1058 1073 0 -20.96(-1.92%)
Aug 18, 2010 1070 1110 1063 1094 0 +23.74(+2.22%)
Aug 17, 2010 1063 1082 1048 1071 0 +20.81(+1.98%)
Aug 16, 2010 1041 1059 1032 1050 0 +7.81(+0.75%)
Aug 13, 2010 1042 1067 1038 1042 0 -18.02(-1.70%)
Aug 12, 2010 1043 1067 1029 1060 0 +9.29(+0.88%)
Aug 11, 2010 1054 1073 1036 1051 0 -27.87(-2.58%)
Aug 10, 2010 1075 1088 1055 1079 0 -5.85(-0.54%)
Aug 09, 2010 1098 1112 1076 1084 0 -3.84(-0.35%)
Aug 06, 2010 1088 1110 1060 1088 0 -0.19(-0.02%)
Aug 05, 2010 1143 1149 1088 1088 0 -52.50(-4.60%)
Aug 04, 2010 1261 1263 1135 1141 0 -118.87(-9.44%)
Aug 03, 2010 1267 1290 1249 1260 0 -8.70(-0.69%)
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.