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, 2010 773.43 1342 1330 1330 0 -11.24(-0.84%)
Apr 29, 2010 1340 1346 1338 1342 0 +19.81(+1.50%)
Apr 28, 2010 760.53 1329 1318 1322 0 -2.24(-0.17%)
Apr 27, 2010 776.97 1345 1323 1324 0 -25.17(-1.87%)
Apr 26, 2010 791.31 1359 1348 1349 0 -5.58(-0.41%)
Apr 23, 2010 789.44 1356 1349 1355 0 -0.56(-0.04%)
Apr 22, 2010 787.59 1356 1344 1355 0 +1.86(+0.14%)
Apr 21, 2010 794.08 1360 1351 1354 0 -7.22(-0.53%)
Apr 20, 2010 792.67 1362 1354 1361 0 +6.44(+0.48%)
Apr 19, 2010 781.67 1356 1344 1354 0 -3.23(-0.24%)
Apr 16, 2010 799.53 1366 1352 1358 0 -6.43(-0.47%)
Apr 15, 2010 795.07 1367 1358 1364 0 -7.10(-0.52%)
Apr 14, 2010 804.59 1371 1365 1371 0 +5.64(+0.41%)
Apr 13, 2010 802.81 1369 1360 1365 0 +12.76(+0.94%)
Apr 12, 2010 787.16 1357 1348 1353 0 +1.29(+0.10%)
Apr 09, 2010 778.42 1352 1343 1351 0 +14.85(+1.11%)
Apr 08, 2010 762.66 1338 1325 1337 0 +7.64(+0.57%)
Apr 07, 2010 1330 1333 1327 1329 0 -5.65(-0.42%)
Apr 06, 2010 765.98 1336 1327 1335 0 +1.80(+0.14%)
Apr 05, 2010 768.72 1335 1330 1333 0 +1.34(+0.10%)
Apr 01, 2010 1331 1331 1331 0 +12.75(+0.97%)
Mar 31, 2010 1319 1321 1313 1319 0 +2.56(+0.19%)
Mar 30, 2010 1315 1319 1313 1316 0 +7.79(+0.60%)
Mar 29, 2010 1307 1313 1305 1308 0 +0.72(+0.06%)
Mar 26, 2010 742.91 1312 1305 1308 0 +1.34(+0.10%)
Mar 25, 2010 745.63 1313 1306 1306 0 +1.69(+0.13%)
Mar 24, 2010 742.76 1312 1303 1305 0 -9.16(-0.70%)
Mar 23, 2010 742.06 1315 1305 1314 0 +4.57(+0.35%)
Mar 22, 2010 735.91 1312 1299 1309 0 +5.03(+0.39%)
Mar 19, 2010 746.56 1312 1301 1304 0 -9.17(-0.70%)
Mar 18, 2010 1313 1316 1309 1313 0 -2.33(-0.18%)
Mar 17, 2010 757.39 1323 1313 1316 0 -2.37(-0.18%)
Mar 16, 2010 746.21 1319 1309 1318 0 +9.81(+0.75%)
Mar 15, 2010 742.11 1310 1305 1308 0 -0.99(-0.08%)
Mar 12, 2010 743.78 1311 1306 1309 0 +6.97(+0.54%)
Mar 11, 2010 737.24 1304 1295 1302 0 +1.67(+0.13%)
Mar 10, 2010 732.99 1303 1295 1300 0 +4.42(+0.34%)
Mar 09, 2010 729.85 1301 1294 1296 0 -2.87(-0.22%)
Mar 08, 2010 1300 1302 1294 1299 0 -0.44(-0.03%)
Mar 05, 2010 727.26 1301 1290 1299 0 +7.26(+0.56%)
Mar 04, 2010 727.69 1297 1288 1292 0 -0.69(-0.05%)
Mar 03, 2010 723.93 1297 1290 1293 0 -2.39(-0.18%)
Mar 02, 2010 729.54 1299 1292 1295 0 -1.65(-0.13%)
Mar 01, 2010 724.78 1299 1288 1297 0 +4.95(+0.38%)
Feb 26, 2010 715.43 1294 1281 1292 0 +2.26(+0.18%)
Feb 25, 2010 718.08 1291 1280 1290 0 -4.91(-0.38%)
Feb 24, 2010 729.09 1301 1293 1295 0 +1.18(+0.09%)
Feb 23, 2010 731.22 1299 1292 1293 0 -5.68(-0.44%)
Feb 22, 2010 733.61 1302 1297 1299 0 -4.28(-0.33%)
Feb 19, 2010 732.08 1307 1298 1303 0 -2.96(-0.23%)
Feb 18, 2010 733.77 1309 1300 1306 0 +3.17(+0.24%)
Feb 17, 2010 733.93 1306 1300 1303 0 +5.98(+0.46%)
Feb 16, 2010 721.79 1297 1286 1297 0 +13.61(+1.06%)
Feb 12, 2010 1284 1284 1284 0 +3.24(+0.25%)
Feb 11, 2010 698.67 1283 1265 1280 0 +1.80(+0.14%)
Feb 10, 2010 709.24 1283 1273 1278 0 +1.70(+0.13%)
Feb 09, 2010 705.02 1282 1268 1277 0 +11.53(+0.91%)
Feb 08, 2010 701.13 1273 1264 1265 0 -6.77(-0.53%)
Feb 05, 2010 701.78 1273 1259 1272 0 -8.20(-0.64%)
Feb 04, 2010 732.73 1300 1279 1280 0 -33.65(-2.56%)
Feb 03, 2010 748.13 1318 1308 1314 0 -10.38(-0.78%)
Feb 02, 2010 750.88 1326 1315 1324 0 +8.50(+0.65%)
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.