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 (%)
Apr 30, 2009 900.92 910.03 900.01 903.50 0 +4.55(+0.51%)
Apr 29, 2009 888.02 902.65 886.53 898.96 0 +21.68(+2.47%)
Apr 28, 2009 873.91 880.76 872.92 877.28 0 -1.63(-0.19%)
Apr 27, 2009 879.58 885.05 875.69 878.91 0 -6.23(-0.70%)
Apr 24, 2009 882.07 888.07 880.31 885.14 0 +2.90(+0.33%)
Apr 23, 2009 878.11 883.29 873.84 882.24 0 +2.98(+0.34%)
Apr 22, 2009 876.47 886.41 875.00 879.25 0 -11.16(-1.25%)
Apr 21, 2009 878.81 893.74 878.46 890.41 0 +12.84(+1.46%)
Apr 20, 2009 877.78 882.41 874.73 877.57 0 -18.24(-2.04%)
Apr 17, 2009 893.39 897.76 888.91 895.81 0 -6.14(-0.68%)
Apr 16, 2009 899.35 903.65 891.69 901.95 0 +3.63(+0.40%)
Apr 15, 2009 889.32 900.56 887.98 898.32 0 +16.36(+1.85%)
Apr 14, 2009 879.66 884.47 876.26 881.96 0 -0.67(-0.08%)
Apr 13, 2009 879.37 886.02 873.39 882.63 0 +6.76(+0.77%)
Apr 10, 2009 873.38 881.69 869.02 875.87 0 +0.00(+0.00%)
Apr 09, 2009 873.38 881.69 869.02 875.87 0 -3.35(-0.38%)
Apr 08, 2009 883.70 885.87 873.68 879.22 0 -10.23(-1.15%)
Apr 07, 2009 892.15 896.60 885.00 889.45 0 +1.61(+0.18%)
Apr 06, 2009 894.49 895.07 881.94 887.84 0 -6.06(-0.68%)
Apr 03, 2009 892.74 895.05 885.81 893.90 0 +4.00(+0.45%)
Apr 02, 2009 887.47 895.84 885.86 889.90 0 +15.74(+1.80%)
Apr 01, 2009 863.86 876.65 861.59 874.16 0 +9.14(+1.06%)
Mar 31, 2009 863.02 871.81 859.19 865.02 0 +13.87(+1.63%)
Mar 30, 2009 855.17 856.08 847.01 851.15 0 -6.27(-0.73%)
Mar 27, 2009 863.38 864.10 854.52 857.43 0 -7.67(-0.89%)
Mar 26, 2009 865.19 868.46 856.09 865.09 0 +3.31(+0.38%)
Mar 25, 2009 863.49 872.80 850.35 861.78 0 -10.54(-1.21%)
Mar 24, 2009 871.88 879.38 866.86 872.32 0 +6.46(+0.75%)
Mar 23, 2009 855.23 866.40 854.62 865.86 0 +26.57(+3.17%)
Mar 20, 2009 845.12 850.91 836.75 839.29 0 -11.02(-1.30%)
Mar 19, 2009 858.86 860.63 848.25 850.32 0 -16.27(-1.88%)
Mar 18, 2009 856.07 869.61 849.00 866.59 0 +1.91(+0.22%)
Mar 17, 2009 861.19 864.99 856.99 864.68 0 +1.97(+0.23%)
Mar 16, 2009 860.69 870.52 856.28 862.71 0 +15.07(+1.78%)
Mar 13, 2009 849.28 855.74 843.69 847.64 0 -9.48(-1.11%)
Mar 12, 2009 837.12 857.33 832.44 857.12 0 +13.02(+1.54%)
Mar 11, 2009 846.32 849.59 841.91 844.10 0 -0.72(-0.08%)
Mar 10, 2009 835.50 852.65 835.03 844.82 0 +16.65(+2.01%)
Mar 09, 2009 825.37 838.45 823.94 828.16 0 -20.34(-2.40%)
Mar 06, 2009 857.02 860.13 837.83 848.50 0 -3.45(-0.41%)
Mar 05, 2009 864.14 865.89 850.87 851.95 0 -9.89(-1.15%)
Mar 04, 2009 859.00 867.65 855.09 861.84 0 +6.37(+0.74%)
Mar 03, 2009 866.69 869.19 852.56 855.47 0 -11.34(-1.31%)
Mar 02, 2009 877.61 880.49 864.30 866.80 0 -16.03(-1.82%)
Feb 27, 2009 879.23 893.04 876.17 882.83 0 -5.84(-0.66%)
Feb 26, 2009 902.86 905.78 887.25 888.67 0 -8.59(-0.96%)
Feb 25, 2009 901.03 906.67 895.10 897.26 0 -11.54(-1.27%)
Feb 24, 2009 900.74 911.31 894.74 908.80 0 +7.92(+0.88%)
Feb 23, 2009 926.50 927.12 899.78 900.88 0 -19.57(-2.13%)
Feb 20, 2009 917.97 926.35 913.72 920.45 0 -7.58(-0.82%)
Feb 19, 2009 930.57 935.06 921.81 928.03 0 +12.34(+1.35%)
Feb 18, 2009 920.58 920.70 906.58 915.70 0 +1.69(+0.19%)
Feb 17, 2009 921.05 922.87 910.08 914.00 0 -16.90(-1.82%)
Feb 16, 2009 930.59 937.14 926.77 930.90 0 +0.00(+0.00%)
Feb 13, 2009 930.59 937.14 926.77 930.90 0 -7.55(-0.80%)
Feb 12, 2009 928.68 938.81 924.75 938.46 0 -19.75(-2.06%)
Feb 11, 2009 951.60 959.49 946.76 958.21 0 +9.54(+1.01%)
Feb 10, 2009 973.02 975.14 944.91 948.66 0 -33.55(-3.42%)
Feb 09, 2009 987.74 990.13 979.24 982.22 0 -4.67(-0.47%)
Feb 06, 2009 975.11 990.92 972.95 986.89 0 +1.72(+0.17%)
Feb 05, 2009 976.44 989.89 972.35 985.17 0 +4.76(+0.49%)
Feb 04, 2009 983.31 991.78 975.96 980.41 0 -3.48(-0.35%)
Feb 03, 2009 961.37 987.17 954.76 983.89 0 +30.98(+3.25%)
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.