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, 2017 1584 1608 1557 1588 0 -1.24(-0.08%)
Jul 28, 2017 1602 1611 1518 1589 0 -14.90(-0.93%)
Jul 27, 2017 1602 1613 1583 1604 0 +2.48(+0.15%)
Jul 26, 2017 1600 1615 1595 1602 0 +3.73(+0.23%)
Jul 25, 2017 1594 1608 1592 1598 0 +3.72(+0.23%)
Jul 24, 2017 1595 1609 1582 1594 0 -1.24(-0.08%)
Jul 21, 2017 1628 1631 1594 1595 0 -21.10(-1.31%)
Jul 20, 2017 1625 1636 1619 1616 0 -9.94(-0.61%)
Jul 19, 2017 1597 1626 1590 1626 0 +38.49(+2.42%)
Jul 18, 2017 1600 1603 1579 1588 0 -18.62(-1.16%)
Jul 17, 2017 1593 1619 1590 1607 0 +16.14(+1.01%)
Jul 14, 2017 1587 1598 1582 1590 0 +9.93(+0.63%)
Jul 13, 2017 1608 1608 1577 1580 0 -26.07(-1.62%)
Jul 12, 2017 1589 1619 1588 1607 0 +19.86(+1.25%)
Jul 11, 2017 1561 1590 1559 1587 0 +24.83(+1.59%)
Jul 10, 2017 1575 1575 1561 1562 0 -14.90(-0.94%)
Jul 07, 2017 1559 1578 1558 1577 0 +16.14(+1.03%)
Jul 06, 2017 1571 1577 1544 1561 0 -28.55(-1.80%)
Jul 05, 2017 1597 1608 1577 1589 0 -7.45(-0.47%)
Jul 03, 2017 1605 1613 1583 1597 0 -9.93(-0.62%)
Jun 30, 2017 1580 1623 1580 1607 0 +23.59(+1.49%)
Jun 29, 2017 1610 1610 1568 1583 0 -32.28(-2.00%)
Jun 28, 2017 1621 1634 1613 1615 0 +1.24(+0.08%)
Jun 27, 2017 1615 1629 1613 1614 0 -1.24(-0.08%)
Jun 26, 2017 1616 1631 1613 1615 0 -1.24(-0.08%)
Jun 23, 2017 1614 1635 1614 1616 0 +2.48(+0.15%)
Jun 22, 2017 1624 1626 1613 1614 0 -7.45(-0.46%)
Jun 21, 2017 1640 1644 1619 1621 0 -18.62(-1.14%)
Jun 20, 2017 1659 1659 1638 1640 0 -19.87(-1.20%)
Jun 19, 2017 1654 1665 1641 1660 0 +12.42(+0.75%)
Jun 16, 2017 1647 1660 1626 1647 0 -16.14(-0.97%)
Jun 15, 2017 1633 1679 1633 1664 0 +16.14(+0.98%)
Jun 14, 2017 1644 1652 1627 1647 0 +4.96(+0.30%)
Jun 13, 2017 1636 1652 1623 1643 0 +7.45(+0.46%)
Jun 12, 2017 1659 1679 1630 1635 0 -26.07(-1.57%)
Jun 09, 2017 1679 1679 1656 1661 0 -16.14(-0.96%)
Jun 08, 2017 1674 1695 1659 1677 0 +4.97(+0.30%)
Jun 07, 2017 1659 1677 1659 1672 0 +11.17(+0.67%)
Jun 06, 2017 1664 1669 1649 1661 0 -2.48(-0.15%)
Jun 05, 2017 1681 1688 1664 1664 0 -21.11(-1.25%)
Jun 02, 2017 1665 1705 1665 1685 0 +23.59(+1.42%)
Jun 01, 2017 1647 1667 1639 1661 0 +12.42(+0.75%)
May 31, 2017 1640 1652 1628 1649 0 +8.69(+0.53%)
May 30, 2017 1624 1641 1616 1640 0 +8.69(+0.53%)
May 26, 2017 1620 1634 1609 1631 0 +3.72(+0.23%)
May 25, 2017 1651 1660 1616 1628 0 -17.38(-1.06%)
May 24, 2017 1693 1702 1592 1645 0 -64.56(-3.78%)
May 23, 2017 1733 1736 1701 1710 0 -16.14(-0.94%)
May 22, 2017 1728 1743 1702 1726 0 +1.24(+0.07%)
May 19, 2017 1724 1742 1708 1724 0 +1.25(+0.07%)
May 18, 2017 1727 1738 1717 1723 0 -9.94(-0.57%)
May 17, 2017 1782 1789 1715 1733 0 -48.42(-2.72%)
May 16, 2017 1805 1823 1768 1782 0 -19.86(-1.10%)
May 15, 2017 1777 1806 1777 1801 0 +28.56(+1.61%)
May 12, 2017 1769 1777 1747 1773 0 +3.72(+0.21%)
May 11, 2017 1778 1789 1768 1769 0 -14.90(-0.84%)
May 10, 2017 1779 1788 1760 1784 0 +4.97(+0.28%)
May 09, 2017 1810 1815 1774 1779 0 -28.56(-1.58%)
May 08, 2017 1806 1824 1805 1808 0 +0.00(+0.00%)
May 05, 2017 1782 1808 1779 1808 0 +33.52(+1.89%)
May 04, 2017 1767 1779 1767 1774 0 +8.69(+0.49%)
May 03, 2017 1785 1786 1759 1765 0 -28.55(-1.59%)
May 02, 2017 1799 1811 1792 1794 0 -6.21(-0.34%)
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.