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 (%)
Apr 29, 2011 1266 1272 1258 1261 0 +1.46(+0.12%)
Apr 28, 2011 1252 1262 1249 1259 0 +6.59(+0.53%)
Apr 27, 2011 1254 1263 1237 1253 0 -0.18(-0.01%)
Apr 26, 2011 1229 1259 1226 1253 0 +24.78(+2.02%)
Apr 25, 2011 1229 1235 1219 1228 0 -10.74(-0.87%)
Apr 21, 2011 1249 1249 1229 1239 0 -1.54(-0.12%)
Apr 20, 2011 1237 1250 1229 1240 0 +13.80(+1.13%)
Apr 19, 2011 1245 1249 1209 1226 0 -15.44(-1.24%)
Apr 18, 2011 1246 1259 1225 1242 0 -15.35(-1.22%)
Apr 15, 2011 1254 1266 1242 1257 0 +0.84(+0.07%)
Apr 14, 2011 1236 1260 1230 1256 0 +10.83(+0.87%)
Apr 13, 2011 1278 1280 1235 1246 0 -25.47(-2.00%)
Apr 12, 2011 1282 1290 1264 1271 0 -11.76(-0.92%)
Apr 11, 2011 1285 1300 1279 1283 0 -0.71(-0.06%)
Apr 08, 2011 1303 1307 1279 1284 0 -13.00(-1.00%)
Apr 07, 2011 1312 1320 1293 1296 0 -22.03(-1.67%)
Apr 06, 2011 1310 1330 1300 1319 0 +15.84(+1.22%)
Apr 05, 2011 1292 1316 1290 1303 0 +9.44(+0.73%)
Apr 04, 2011 1290 1305 1282 1293 0 +2.57(+0.20%)
Apr 01, 2011 1275 1299 1272 1291 0 +24.20(+1.91%)
Mar 31, 2011 1267 1278 1254 1266 0 -6.32(-0.50%)
Mar 30, 2011 1273 1273 1273 1273 0 -0.52(-0.04%)
Mar 29, 2011 1273 1283 1260 1273 0 +0.19(+0.01%)
Mar 28, 2011 1259 1284 1254 1273 0 +18.65(+1.49%)
Mar 25, 2011 1250 1261 1244 1254 0 +8.26(+0.66%)
Mar 24, 2011 1248 1258 1235 1246 0 +2.39(+0.19%)
Mar 23, 2011 1247 1256 1227 1244 0 -5.76(-0.46%)
Mar 22, 2011 1237 1262 1235 1250 0 +11.05(+0.89%)
Mar 21, 2011 1240 1245 1231 1239 0 +24.38(+2.01%)
Mar 18, 2011 1181 1229 1180 1214 0 +39.51(+3.36%)
Mar 17, 2011 1192 1197 1170 1175 0 -6.07(-0.51%)
Mar 16, 2011 1185 1192 1175 1181 0 -10.30(-0.86%)
Mar 15, 2011 1189 1196 1184 1191 0 -7.24(-0.60%)
Mar 14, 2011 1179 1206 1177 1198 0 +8.41(+0.71%)
Mar 11, 2011 1186 1194 1175 1190 0 +6.93(+0.59%)
Mar 10, 2011 1178 1196 1165 1183 0 -2.69(-0.23%)
Mar 09, 2011 1193 1200 1178 1186 0 -7.61(-0.64%)
Mar 08, 2011 1190 1207 1171 1193 0 +1.86(+0.16%)
Mar 07, 2011 1200 1218 1180 1191 0 -10.12(-0.84%)
Mar 04, 2011 1205 1211 1192 1201 0 -6.71(-0.56%)
Mar 03, 2011 1207 1223 1199 1208 0 +12.59(+1.05%)
Mar 02, 2011 1179 1207 1176 1196 0 +17.73(+1.51%)
Mar 01, 2011 1202 1216 1174 1178 0 -19.99(-1.67%)
Feb 28, 2011 1196 1207 1188 1198 0 +5.23(+0.44%)
Feb 25, 2011 1171 1194 1169 1193 0 +25.68(+2.20%)
Feb 24, 2011 1179 1187 1163 1167 0 -8.72(-0.74%)
Feb 23, 2011 1181 1188 1170 1176 0 -3.93(-0.33%)
Feb 22, 2011 1186 1200 1178 1180 0 -15.88(-1.33%)
Feb 18, 2011 1195 1195 1195 0 +3.03(+0.25%)
Feb 17, 2011 1182 1199 1179 1192 0 +6.91(+0.58%)
Feb 16, 2011 1187 1194 1179 1186 0 +4.73(+0.40%)
Feb 15, 2011 1181 1195 1175 1181 0 -6.50(-0.55%)
Feb 14, 2011 1181 1198 1167 1187 0 +10.74(+0.91%)
Feb 11, 2011 1161 1181 1155 1177 0 +11.09(+0.95%)
Feb 10, 2011 1130 1172 1130 1165 0 +41.06(+3.65%)
Feb 09, 2011 1115 1154 1105 1124 0 +9.56(+0.86%)
Feb 08, 2011 1119 1125 1099 1115 0 -4.21(-0.38%)
Feb 07, 2011 1130 1134 1109 1119 0 -11.83(-1.05%)
Feb 04, 2011 1148 1159 1129 1131 0 -12.71(-1.11%)
Feb 03, 2011 1137 1156 1129 1144 0 +6.79(+0.60%)
Feb 02, 2011 1145 1158 1132 1137 0 -14.40(-1.25%)
Feb 01, 2011 1134 1164 1130 1151 0 +24.75(+2.20%)
Jan 31, 2011 1137 1149 1126 1126 0 -6.35(-0.56%)
Jan 28, 2011 1161 1163 1129 1133 0 -27.31(-2.35%)
Jan 27, 2011 1162 1172 1158 1160 0 -0.85(-0.07%)
Jan 26, 2011 1156 1175 1151 1161 0 +7.61(+0.66%)
Jan 25, 2011 1143 1157 1136 1153 0 +6.99(+0.61%)
Jan 24, 2011 1133 1149 1130 1146 0 +17.57(+1.56%)
Jan 21, 2011 1153 1157 1124 1129 0 -20.52(-1.79%)
Jan 20, 2011 1140 1154 1138 1149 0 +6.36(+0.56%)
Jan 19, 2011 1160 1167 1137 1143 0 -18.42(-1.59%)
Jan 18, 2011 1163 1171 1153 1161 0 -2.97(-0.26%)
Jan 14, 2011 1164 1164 1164 0 +5.93(+0.51%)
Jan 13, 2011 1169 1178 1157 1158 0 -12.92(-1.10%)
Jan 12, 2011 1177 1182 1163 1171 0 +2.33(+0.20%)
Jan 11, 2011 1164 1182 1162 1169 0 +7.83(+0.67%)
Jan 10, 2011 1168 1176 1156 1161 0 -9.72(-0.83%)
Jan 07, 2011 1203 1204 1162 1171 0 -28.57(-2.38%)
Jan 06, 2011 1193 1207 1183 1199 0 -1.70(-0.14%)
Jan 05, 2011 1198 1213 1194 1201 0 +5.71(+0.48%)
Jan 04, 2011 1238 1251 1195 1195 0 -37.87(-3.07%)
Jan 03, 2011 1231 1240 1214 1233 0 +12.68(+1.04%)
Dec 31, 2010 1231 1237 1219 1221 0 -12.70(-1.03%)
Dec 30, 2010 1248 1259 1229 1233 0 -17.79(-1.42%)
Dec 29, 2010 1241 1259 1241 1251 0 +12.07(+0.97%)
Dec 28, 2010 1248 1253 1235 1239 0 -6.77(-0.54%)
Dec 27, 2010 1237 1251 1234 1246 0 +5.29(+0.43%)
Dec 23, 2010 1242 1252 1234 1241 0 +1.68(+0.14%)
Dec 22, 2010 1239 1245 1222 1239 0 +2.32(+0.19%)
Dec 21, 2010 1234 1239 1228 1237 0 +5.71(+0.46%)
Dec 20, 2010 1241 1252 1229 1231 0 -5.92(-0.48%)
Dec 17, 2010 1238 1245 1216 1237 0 -1.70(-0.14%)
Dec 16, 2010 1224 1243 1213 1238 0 +15.46(+1.26%)
Dec 15, 2010 1203 1228 1193 1223 0 +16.53(+1.37%)
Dec 14, 2010 1206 1213 1200 1206 0 -10.81(-0.89%)
Dec 10, 2010 1194 1223 1186 1217 0 +26.91(+2.26%)
Dec 09, 2010 1181 1201 1168 1190 0 +18.83(+1.61%)
Dec 08, 2010 1128 1177 1123 1172 0 +44.28(+3.93%)
Dec 07, 2010 1147 1162 1111 1127 0 -11.45(-1.01%)
Dec 06, 2010 1143 1159 1130 1139 0 -5.52(-0.48%)
Dec 03, 2010 1160 1169 1130 1144 0 -18.01(-1.55%)
Dec 02, 2010 1201 1202 1135 1162 0 -37.50(-3.13%)
Dec 01, 2010 1212 1213 1189 1200 0 +5.07(+0.42%)
Nov 30, 2010 1232 1234 1183 1195 0 -47.44(-3.82%)
Nov 29, 2010 1244 1246 1212 1242 0 -5.51(-0.44%)
Nov 26, 2010 1240 1250 1236 1248 0 +2.55(+0.20%)
Nov 24, 2010 1216 1245 1245 1245 0 +35.78(+2.96%)
Nov 23, 2010 1200 1211 1185 1209 0 -2.53(-0.21%)
Nov 22, 2010 1208 1214 1191 1212 0 -0.85(-0.07%)
Nov 19, 2010 1218 1229 1206 1213 0 -8.88(-0.73%)
Nov 18, 2010 1215 1230 1210 1222 0 +17.56(+1.46%)
Nov 17, 2010 1190 1210 1185 1204 0 +16.50(+1.39%)
Nov 16, 2010 1201 1205 1176 1188 0 -21.38(-1.77%)
Nov 15, 2010 1218 1220 1201 1209 0 -6.34(-0.52%)
Nov 12, 2010 1225 1233 1210 1215 0 -18.00(-1.46%)
Nov 11, 2010 1239 1245 1226 1233 0 -11.65(-0.94%)
Nov 10, 2010 1253 1256 1230 1245 0 -8.06(-0.64%)
Nov 09, 2010 1287 1287 1250 1253 0 -31.77(-2.47%)
Nov 08, 2010 1297 1305 1272 1285 0 -9.15(-0.71%)
Nov 05, 2010 1309 1330 1269 1294 0 -22.37(-1.70%)
Nov 04, 2010 1304 1318 1294 1316 0 +26.48(+2.05%)
Nov 03, 2010 1291 1306 1278 1290 0 +0.85(+0.07%)
Nov 02, 2010 1259 1291 1258 1289 0 +40.22(+3.22%)
Nov 01, 2010 1258 1275 1237 1249 0 -2.69(-0.21%)
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%)
Aug 02, 2010 1274 1280 1249 1269 0 +10.79(+0.86%)
Jul 30, 2010 1258 1273 1224 1258 0 +3.60(+0.29%)
Jul 29, 2010 1273 1277 1243 1254 0 -8.69(-0.69%)
Jul 28, 2010 1265 1281 1260 1263 0 -9.31(-0.73%)
Jul 27, 2010 1256 1281 1252 1272 0 +22.41(+1.79%)
Jul 26, 2010 1239 1269 1232 1250 0 +8.46(+0.68%)
Jul 23, 2010 1221 1250 1214 1241 0 +15.87(+1.30%)
Jul 22, 2010 1218 1236 1206 1225 0 +23.49(+1.95%)
Jul 21, 2010 1228 1235 1194 1202 0 -17.59(-1.44%)
Jul 20, 2010 1192 1220 1187 1220 0 +11.23(+0.93%)
Jul 19, 2010 1188 1212 1181 1208 0 +21.78(+1.84%)
Jul 16, 2010 1187 1219 1175 1187 0 -33.87(-2.78%)
Jul 15, 2010 1223 1233 1205 1220 0 -1.49(-0.12%)
Jul 14, 2010 1212 1227 1203 1222 0 +4.87(+0.40%)
Jul 13, 2010 1217 1219 1195 1217 0 +20.74(+1.73%)
Jul 12, 2010 1178 1199 1169 1196 0 +13.75(+1.16%)
Jul 09, 2010 1183 1185 1163 1183 0 +12.71(+1.09%)
Jul 08, 2010 1170 1176 1156 1170 0 +11.65(+1.01%)
Jul 07, 2010 1149 1162 1132 1158 0 +12.90(+1.13%)
Jul 06, 2010 1145 1178 1136 1145 0 -8.68(-0.75%)
Jul 02, 2010 1154 1170 1138 1154 0 +6.36(+0.55%)
Jul 01, 2010 1144 1157 1130 1148 0 +6.35(+0.56%)
Jun 30, 2010 1141 1169 1121 1141 0 -3.62(-0.32%)
Jun 29, 2010 1157 1162 1136 1145 0 -21.22(-1.82%)
Jun 25, 2010 1166 1176 1136 1166 0 +28.81(+2.53%)
Jun 24, 2010 1137 1158 1131 1137 0 -22.65(-1.95%)
Jun 23, 2010 1152 1176 1146 1160 0 +9.97(+0.87%)
Jun 22, 2010 1150 1181 1145 1150 0 -13.79(-1.18%)
Jun 21, 2010 1205 1208 1152 1164 0 -27.12(-2.28%)
Jun 18, 2010 1191 1202 1178 1191 0 -3.59(-0.30%)
Jun 17, 2010 1194 1220 1186 1194 0 -16.94(-1.40%)
Jun 16, 2010 1207 1218 1190 1211 0 -0.64(-0.05%)
Jun 15, 2010 1212 1216 1173 1212 0 +34.32(+2.91%)
Jun 14, 2010 1203 1211 1160 1178 0 -5.49(-0.46%)
Jun 11, 2010 1170 1192 1151 1183 0 +4.86(+0.41%)
Jun 10, 2010 1178 1206 1164 1178 0 +8.90(+0.76%)
Jun 09, 2010 1166 1207 1140 1169 0 +10.58(+0.91%)
Jun 08, 2010 1164 1180 1146 1159 0 +0.37(+0.03%)
Jun 07, 2010 1166 1181 1140 1158 0 +5.69(+0.49%)
Jun 04, 2010 1153 1176 1134 1153 0 -21.39(-1.82%)
Jun 03, 2010 1174 1187 1158 1174 0 +7.55(+0.65%)
Jun 02, 2010 1167 1197 1154 1167 0 -10.48(-0.89%)
Jun 01, 2010 1197 1221 1176 1177 0 -41.51(-3.41%)
May 28, 2010 1219 1219 1219 0 -194.01(-13.73%)
May 27, 2010 1383 1418 1369 1413 0 +59.98(+4.43%)
May 26, 2010 1353 1388 1350 1353 0 -5.67(-0.42%)
May 25, 2010 1325 1364 1306 1358 0 -4.68(-0.34%)
May 24, 2010 1397 1398 1346 1363 0 -32.42(-2.32%)
May 21, 2010 1369 1401 1354 1395 0 +5.52(+0.40%)
May 20, 2010 1400 1421 1390 1390 0 -70.18(-4.81%)
May 19, 2010 1468 1480 1441 1460 0 -10.01(-0.68%)
May 18, 2010 1504 1510 1466 1470 0 -14.15(-0.95%)
May 17, 2010 1496 1511 1447 1484 0 -6.60(-0.44%)
May 14, 2010 1491 1521 1483 1491 0 -36.93(-2.42%)
May 13, 2010 1524 1534 1507 1528 0 +2.76(+0.18%)
May 12, 2010 1513 1535 1502 1525 0 +20.60(+1.37%)
May 11, 2010 1500 1526 1490 1504 0 +26.49(+1.79%)
May 10, 2010 1457 1480 1455 1478 0 +66.37(+4.70%)
May 07, 2010 1494 1500 1383 1412 0 -86.93(-5.80%)
May 06, 2010 1534 1547 1428 1498 0 -63.54(-4.07%)
May 05, 2010 1540 1567 1533 1562 0 -2.08(-0.13%)
May 04, 2010 1587 1598 1535 1564 0 -44.03(-2.74%)
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.