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 (%)
May 31, 2019 2697 2717 2676 2711 0 -53.38(-1.93%)
May 30, 2019 2761 2776 2748 2764 0 +21.55(+0.79%)
May 29, 2019 2769 2771 2734 2742 0 -45.54(-1.63%)
May 28, 2019 2813 2821 2785 2788 0 -23.14(-0.82%)
May 24, 2019 2828 2833 2798 2811 0 -0.90(-0.03%)
May 23, 2019 2807 2822 2803 2812 0 -3.01(-0.11%)
May 22, 2019 2783 2819 2778 2815 0 -11.09(-0.39%)
May 21, 2019 2832 2838 2813 2826 0 +5.90(+0.21%)
May 20, 2019 2832 2844 2816 2820 0 -10.00(-0.35%)
May 17, 2019 2836 2852 2828 2830 0 -19.44(-0.68%)
May 16, 2019 2837 2862 2830 2850 0 +15.92(+0.56%)
May 15, 2019 2825 2854 2821 2834 0 +10.71(+0.38%)
May 14, 2019 2813 2837 2809 2823 0 +13.02(+0.46%)
May 13, 2019 2807 2818 2795 2810 0 -17.57(-0.62%)
May 10, 2019 2818 2832 2799 2828 0 +14.12(+0.50%)
May 09, 2019 2821 2835 2801 2813 0 -7.40(-0.26%)
May 08, 2019 2809 2830 2807 2821 0 +8.83(+0.31%)
May 07, 2019 2821 2824 2793 2812 0 -7.12(-0.25%)
May 06, 2019 2804 2824 2794 2819 0 -17.80(-0.63%)
May 03, 2019 2826 2846 2820 2837 0 +34.59(+1.23%)
May 02, 2019 2823 2828 2792 2802 0 -19.95(-0.71%)
May 01, 2019 2850 2858 2819 2822 0 -16.99(-0.60%)
Apr 30, 2019 2818 2844 2809 2839 0 +28.20(+1.00%)
Apr 29, 2019 2810 2817 2797 2811 0 -2.97(-0.11%)
Apr 26, 2019 2811 2824 2802 2814 0 +29.07(+1.04%)
Apr 25, 2019 2759 2795 2756 2785 0 +7.34(+0.26%)
Apr 24, 2019 2767 2787 2765 2778 0 +13.22(+0.48%)
Apr 23, 2019 2769 2784 2751 2764 0 +22.14(+0.81%)
Apr 22, 2019 2724 2751 2712 2742 0 +16.86(+0.62%)
Apr 18, 2019 2700 2734 2694 2725 0 +36.71(+1.37%)
Apr 17, 2019 2678 2698 2670 2689 0 +1.66(+0.06%)
Apr 16, 2019 2698 2702 2683 2687 0 -18.42(-0.68%)
Apr 15, 2019 2698 2708 2692 2705 0 +6.78(+0.25%)
Apr 12, 2019 2700 2707 2686 2699 0 -3.77(-0.14%)
Apr 11, 2019 2705 2711 2687 2702 0 +8.53(+0.32%)
Apr 10, 2019 2706 2710 2687 2694 0 -3.50(-0.13%)
Apr 09, 2019 2694 2706 2687 2697 0 -7.14(-0.26%)
Apr 08, 2019 2706 2707 2691 2705 0 +2.92(+0.11%)
Apr 05, 2019 2696 2711 2681 2702 0 +4.61(+0.17%)
Apr 04, 2019 2659 2711 2647 2697 0 +36.99(+1.39%)
Apr 03, 2019 2646 2665 2640 2660 0 +0.07(+0.00%)
Apr 02, 2019 2664 2670 2649 2660 0 +3.53(+0.13%)
Apr 01, 2019 2663 2670 2641 2656 0 +4.71(+0.18%)
Mar 29, 2019 2645 2660 2636 2652 0 +7.32(+0.28%)
Mar 28, 2019 2641 2649 2629 2644 0 +11.54(+0.44%)
Mar 27, 2019 2631 2643 2618 2633 0 -26.87(-1.01%)
Mar 26, 2019 2643 2664 2637 2660 0 +41.37(+1.58%)
Mar 25, 2019 2614 2629 2603 2618 0 -3.43(-0.13%)
Mar 22, 2019 2620 2638 2607 2622 0 -12.47(-0.47%)
Mar 21, 2019 2607 2638 2606 2634 0 +28.08(+1.08%)
Mar 20, 2019 2623 2624 2592 2606 0 -8.21(-0.31%)
Mar 19, 2019 2650 2650 2604 2614 0 -18.64(-0.71%)
Mar 18, 2019 2634 2637 2622 2633 0 +1.95(+0.07%)
Mar 15, 2019 2639 2649 2626 2631 0 +21.96(+0.84%)
Mar 14, 2019 2616 2622 2599 2609 0 +7.71(+0.30%)
Mar 13, 2019 2603 2612 2596 2601 0 +23.74(+0.92%)
Mar 12, 2019 2572 2588 2569 2578 0 -8.97(-0.35%)
Mar 11, 2019 2567 2589 2564 2587 0 +27.63(+1.08%)
Mar 08, 2019 2555 2568 2546 2559 0 -8.33(-0.32%)
Mar 07, 2019 2584 2589 2557 2567 0 +17.32(+0.68%)
Mar 06, 2019 2551 2564 2533 2550 0 +9.83(+0.39%)
Mar 05, 2019 2540 2555 2528 2540 0 -0.67(-0.03%)
Mar 04, 2019 2554 2555 2528 2541 0 +0.37(+0.01%)
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.