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, 2020 1039 1048 1020 1047 0 -1.73(-0.16%)
Jul 30, 2020 1037 1052 1034 1049 0 -1.00(-0.10%)
Jul 29, 2020 1050 1053 1035 1050 0 -1.24(-0.12%)
Jul 28, 2020 1043 1064 1043 1051 0 +1.49(+0.14%)
Jul 27, 2020 1040 1050 1034 1049 0 +7.20(+0.69%)
Jul 24, 2020 1043 1050 1038 1042 0 +1.99(+0.19%)
Jul 23, 2020 1029 1042 1023 1040 0 +10.18(+0.99%)
Jul 22, 2020 1030 1035 1017 1030 0 -5.46(-0.53%)
Jul 21, 2020 993.20 1039 991.96 1035 0 +51.89(+5.28%)
Jul 20, 2020 998.67 1004 970.11 983.52 0 -23.34(-2.32%)
Jul 17, 2020 1008 1021 1004 1007 0 +1.99(+0.20%)
Jul 16, 2020 1012 1025 995.69 1005 0 -12.67(-1.25%)
Jul 15, 2020 1032 1044 1017 1018 0 -2.98(-0.29%)
Jul 14, 2020 1022 1034 1010 1021 0 -0.74(-0.07%)
Jul 13, 2020 1025 1038 1013 1021 0 -1.99(-0.19%)
Jul 10, 2020 1001 1024 998.17 1023 0 +3.23(+0.32%)
Jul 09, 2020 1037 1039 1019 1020 0 -17.38(-1.68%)
Jul 08, 2020 1052 1053 1032 1037 0 -8.19(-0.78%)
Jul 07, 2020 1037 1052 1030 1046 0 +1.49(+0.14%)
Jul 06, 2020 1047 1052 1034 1044 0 +14.89(+1.45%)
Jul 02, 2020 1055 1059 1027 1029 0 -11.17(-1.07%)
Jul 01, 2020 1057 1063 1039 1040 0 -15.15(-1.44%)
Jun 30, 2020 1037 1065 1037 1056 0 +12.67(+1.21%)
Jun 29, 2020 1018 1043 1016 1043 0 +38.73(+3.86%)
Jun 26, 2020 1007 1007 992.83 1004 0 -7.70(-0.76%)
Jun 25, 2020 1007 1012 985.26 1012 0 +2.49(+0.25%)
Jun 24, 2020 1015 1023 998.17 1009 0 -5.96(-0.59%)
Jun 23, 2020 1046 1048 1011 1015 0 -23.84(-2.29%)
Jun 22, 2020 1047 1047 1019 1039 0 -10.92(-1.04%)
Jun 19, 2020 1079 1080 1048 1050 0 -20.36(-1.90%)
Jun 18, 2020 1064 1076 1049 1070 0 -5.72(-0.53%)
Jun 17, 2020 1073 1080 1059 1076 0 +1.74(+0.16%)
Jun 16, 2020 1091 1098 1068 1074 0 +13.41(+1.26%)
Jun 15, 2020 1040 1087 1039 1061 0 +1.24(+0.12%)
Jun 12, 2020 1053 1072 1038 1060 0 +34.27(+3.34%)
Jun 11, 2020 1066 1073 1019 1025 0 -72.51(-6.60%)
Jun 10, 2020 1147 1147 1093 1098 0 -50.40(-4.39%)
Jun 09, 2020 1167 1172 1130 1148 0 -36.75(-3.10%)
Jun 08, 2020 1153 1196 1150 1185 0 +37.74(+3.29%)
Jun 05, 2020 1175 1183 1143 1147 0 +2.49(+0.22%)
Jun 04, 2020 1079 1145 1074 1145 0 +65.79(+6.10%)
Jun 03, 2020 1081 1092 1072 1079 0 +15.40(+1.45%)
Jun 02, 2020 1068 1080 1059 1064 0 -2.48(-0.23%)
Jun 01, 2020 1099 1124 1065 1066 0 -27.81(-2.54%)
May 29, 2020 1069 1096 1038 1094 0 +9.93(+0.92%)
May 28, 2020 1163 1178 1052 1084 0 -42.71(-3.79%)
May 27, 2020 1112 1130 1100 1127 0 +25.58(+2.32%)
May 26, 2020 1101 1109 1089 1101 0 +24.58(+2.28%)
May 22, 2020 1070 1077 1051 1077 0 +13.41(+1.26%)
May 21, 2020 1053 1071 1052 1063 0 +5.46(+0.52%)
May 20, 2020 1055 1062 1046 1058 0 +11.92(+1.14%)
May 19, 2020 1028 1060 1009 1046 0 +16.63(+1.62%)
May 18, 2020 1052 1071 1028 1029 0 +1.49(+0.14%)
May 15, 2020 1041 1060 1022 1028 0 -0.74(-0.07%)
May 14, 2020 1016 1037 991.96 1028 0 -5.22(-0.50%)
May 13, 2020 1034 1039 1013 1034 0 -0.24(-0.02%)
May 12, 2020 1083 1086 1031 1034 0 -43.21(-4.01%)
May 11, 2020 1102 1106 1074 1077 0 -39.73(-3.56%)
May 08, 2020 1090 1118 1090 1117 0 +46.93(+4.39%)
May 07, 2020 1102 1105 1067 1070 0 -15.64(-1.44%)
May 06, 2020 1114 1114 1066 1086 0 -26.07(-2.35%)
May 05, 2020 1167 1171 1112 1112 0 -40.97(-3.55%)
May 04, 2020 1130 1155 1121 1153 0 +13.16(+1.15%)
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.