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 (%)
Jul 31, 2018 1670 1719 1641 1716 0 +50.91(+3.06%)
Jul 30, 2018 1638 1676 1638 1665 0 +26.07(+1.59%)
Jul 27, 2018 1635 1646 1620 1639 0 -1.24(-0.08%)
Jul 26, 2018 1640 1662 1631 1640 0 +2.48(+0.15%)
Jul 25, 2018 1644 1654 1623 1638 0 -4.97(-0.30%)
Jul 24, 2018 1647 1650 1633 1643 0 +8.69(+0.53%)
Jul 23, 2018 1631 1638 1621 1634 0 +2.49(+0.15%)
Jul 20, 2018 1614 1637 1608 1631 0 +22.34(+1.39%)
Jul 19, 2018 1592 1628 1559 1609 0 +6.21(+0.39%)
Jul 18, 2018 1616 1616 1589 1603 0 -12.41(-0.77%)
Jul 17, 2018 1623 1656 1598 1615 0 -4.97(-0.31%)
Jul 16, 2018 1703 1706 1586 1620 0 -78.21(-4.60%)
Jul 13, 2018 1701 1717 1685 1698 0 -2.49(-0.15%)
Jul 12, 2018 1726 1743 1696 1701 0 -17.38(-1.01%)
Jul 11, 2018 1731 1744 1710 1718 0 -9.93(-0.57%)
Jul 10, 2018 1722 1729 1713 1728 0 +14.90(+0.87%)
Jul 09, 2018 1729 1737 1706 1713 0 -14.90(-0.86%)
Jul 06, 2018 1708 1778 1692 1728 0 -2.48(-0.14%)
Jul 05, 2018 1662 1733 1645 1731 0 +79.45(+4.81%)
Jul 03, 2018 1651 1651 1651 1651 0 +2.49(+0.15%)
Jul 02, 2018 1640 1653 1620 1649 0 +8.69(+0.53%)
Jun 29, 2018 1650 1655 1609 1640 0 -11.18(-0.68%)
Jun 28, 2018 1636 1661 1628 1651 0 +11.18(+0.68%)
Jun 27, 2018 1651 1651 1597 1640 0 -12.42(-0.75%)
Jun 26, 2018 1651 1665 1640 1652 0 +2.48(+0.15%)
Jun 25, 2018 1639 1660 1626 1650 0 +7.45(+0.45%)
Jun 22, 2018 1650 1662 1628 1643 0 +3.73(+0.23%)
Jun 21, 2018 1643 1652 1624 1639 0 -3.73(-0.23%)
Jun 20, 2018 1614 1664 1609 1643 0 +26.08(+1.61%)
Jun 19, 2018 1603 1626 1603 1616 0 +12.41(+0.77%)
Jun 18, 2018 1610 1621 1598 1604 0 -4.97(-0.31%)
Jun 15, 2018 1609 1623 1603 1609 0 -13.65(-0.84%)
Jun 14, 2018 1618 1628 1593 1623 0 +11.17(+0.69%)
Jun 13, 2018 1613 1621 1597 1611 0 +4.97(+0.31%)
Jun 12, 2018 1600 1631 1595 1607 0 +12.41(+0.78%)
Jun 11, 2018 1611 1616 1587 1594 0 -1.24(-0.08%)
Jun 08, 2018 1598 1623 1594 1595 0 -4.97(-0.31%)
Jun 07, 2018 1613 1619 1597 1600 0 -9.93(-0.62%)
Jun 06, 2018 1628 1633 1598 1610 0 -9.93(-0.61%)
Jun 05, 2018 1654 1681 1619 1620 0 -32.28(-1.95%)
Jun 04, 2018 1643 1660 1634 1652 0 +18.62(+1.14%)
Jun 01, 2018 1650 1654 1629 1634 0 -8.69(-0.53%)
May 31, 2018 1666 1680 1631 1643 0 -8.69(-0.53%)
May 30, 2018 1675 1695 1647 1651 0 -12.41(-0.75%)
May 29, 2018 1631 1687 1583 1664 0 +24.83(+1.52%)
May 25, 2018 1639 1639 1639 1639 0 +78.21(+5.01%)
May 24, 2018 1245 1590 1229 1561 0 +357.56(+29.72%)
May 23, 2018 1196 1208 1194 1203 0 +4.96(+0.41%)
May 22, 2018 1212 1227 1193 1198 0 -11.17(-0.92%)
May 21, 2018 1196 1215 1187 1209 0 +16.14(+1.35%)
May 18, 2018 1184 1204 1173 1193 0 +9.93(+0.84%)
May 17, 2018 1189 1203 1179 1183 0 -4.96(-0.42%)
May 16, 2018 1166 1196 1166 1188 0 +22.34(+1.92%)
May 15, 2018 1157 1174 1152 1166 0 +7.45(+0.64%)
May 14, 2018 1155 1170 1155 1158 0 +1.24(+0.11%)
May 11, 2018 1173 1173 1156 1157 0 -16.14(-1.38%)
May 10, 2018 1178 1181 1168 1173 0 -3.72(-0.32%)
May 09, 2018 1191 1202 1167 1177 0 -6.21(-0.52%)
May 08, 2018 1193 1194 1168 1183 0 -9.93(-0.83%)
May 07, 2018 1204 1223 1188 1193 0 -4.97(-0.41%)
May 04, 2018 1177 1206 1177 1198 0 +19.87(+1.69%)
May 03, 2018 1187 1197 1177 1178 0 -8.69(-0.73%)
May 02, 2018 1172 1207 1168 1187 0 -1.24(-0.10%)
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.