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 29, 2011 850.28 853.34 848.78 851.39 0 +1.29(+0.15%)
Apr 28, 2011 844.71 853.06 843.30 850.11 0 -0.95(-0.11%)
Apr 27, 2011 841.94 853.11 840.23 851.06 0 +18.49(+2.22%)
Apr 26, 2011 831.03 836.89 827.43 832.57 0 +1.58(+0.19%)
Apr 25, 2011 829.71 833.30 827.51 830.99 0 -0.58(-0.07%)
Apr 21, 2011 834.50 836.64 829.23 831.57 0 +3.91(+0.47%)
Apr 20, 2011 834.81 836.39 826.96 827.66 0 +3.78(+0.46%)
Apr 19, 2011 819.52 826.11 818.44 823.88 0 +14.55(+1.80%)
Apr 18, 2011 807.88 812.10 801.11 809.34 0 -15.52(-1.88%)
Apr 15, 2011 820.34 827.87 818.06 824.86 0 +5.98(+0.73%)
Apr 14, 2011 816.09 821.36 813.08 818.88 0 +4.94(+0.61%)
Apr 13, 2011 817.39 820.64 812.11 813.93 0 +6.92(+0.86%)
Apr 12, 2011 813.72 815.29 805.16 807.01 0 -8.67(-1.06%)
Apr 11, 2011 819.40 822.23 813.61 815.68 0 -5.61(-0.68%)
Apr 08, 2011 824.46 825.15 818.54 821.29 0 +0.68(+0.08%)
Apr 07, 2011 817.20 826.86 813.97 820.61 0 +3.05(+0.37%)
Apr 06, 2011 817.65 822.35 813.50 817.56 0 +2.26(+0.28%)
Apr 05, 2011 809.95 817.20 808.07 815.30 0 +13.41(+1.67%)
Apr 04, 2011 805.94 807.12 800.52 801.89 0 -1.02(-0.13%)
Apr 01, 2011 800.77 807.43 797.97 802.91 0 +6.86(+0.86%)
Mar 31, 2011 796.48 801.74 792.90 796.05 0 +6.40(+0.81%)
Mar 30, 2011 785.67 791.32 781.35 789.66 0 +11.51(+1.48%)
Mar 29, 2011 771.87 779.81 770.12 778.14 0 +0.41(+0.05%)
Mar 28, 2011 779.32 781.53 776.53 777.74 0 -4.16(-0.53%)
Mar 25, 2011 777.92 785.81 776.40 781.90 0 +3.62(+0.46%)
Mar 24, 2011 775.48 782.67 773.90 778.28 0 +1.80(+0.23%)
Mar 23, 2011 770.63 780.01 769.46 776.48 0 -0.86(-0.11%)
Mar 22, 2011 777.17 780.26 774.78 777.34 0 -3.09(-0.40%)
Mar 21, 2011 778.82 782.60 777.26 780.43 0 +11.79(+1.53%)
Mar 18, 2011 773.05 773.56 765.62 768.65 0 +6.43(+0.84%)
Mar 17, 2011 762.73 768.92 759.07 762.22 0 +13.41(+1.79%)
Mar 16, 2011 765.55 767.41 742.91 748.82 0 -20.78(-2.70%)
Mar 15, 2011 764.40 771.78 764.05 769.60 0 -22.81(-2.88%)
Mar 14, 2011 787.30 794.18 785.15 792.41 0 -1.21(-0.15%)
Mar 11, 2011 786.32 797.34 785.98 793.62 0 -2.88(-0.36%)
Mar 10, 2011 796.24 801.57 792.93 796.50 0 -16.44(-2.02%)
Mar 09, 2011 810.09 813.72 806.60 812.93 0 -0.18(-0.02%)
Mar 08, 2011 802.60 815.44 799.63 813.12 0 +4.85(+0.60%)
Mar 07, 2011 811.14 814.94 805.20 808.26 0 -6.61(-0.81%)
Mar 04, 2011 813.54 816.60 805.36 814.87 0 -0.12(-0.02%)
Mar 03, 2011 811.98 816.59 806.90 814.99 0 +9.12(+1.13%)
Mar 02, 2011 811.33 815.26 803.93 805.87 0 -13.99(-1.71%)
Mar 01, 2011 832.56 834.17 819.00 819.86 0 -8.33(-1.01%)
Feb 28, 2011 829.29 833.20 825.35 828.19 0 +5.02(+0.61%)
Feb 25, 2011 820.90 823.71 818.06 823.17 0 +7.31(+0.90%)
Feb 24, 2011 816.01 819.31 811.75 815.86 0 +4.17(+0.51%)
Feb 23, 2011 823.22 827.58 810.37 811.69 0 -4.60(-0.56%)
Feb 22, 2011 816.93 825.32 813.04 816.28 0 -12.03(-1.45%)
Feb 18, 2011 828.31 828.31 828.31 0 +8.34(+1.02%)
Feb 17, 2011 814.03 821.03 813.00 819.97 0 -0.22(-0.03%)
Feb 16, 2011 819.35 821.71 813.58 820.19 0 +3.36(+0.41%)
Feb 15, 2011 818.53 822.00 812.89 816.84 0 +7.90(+0.98%)
Feb 14, 2011 808.57 812.27 806.84 808.94 0 -7.98(-0.98%)
Feb 11, 2011 817.35 818.72 811.17 816.91 0 +4.83(+0.59%)
Feb 10, 2011 814.07 816.54 805.70 812.09 0 -38.81(-4.56%)
Feb 09, 2011 848.64 852.02 845.87 850.90 0 +1.70(+0.20%)
Feb 08, 2011 845.59 850.83 843.19 849.20 0 +4.48(+0.53%)
Feb 07, 2011 840.28 848.57 838.77 844.72 0 +7.26(+0.87%)
Feb 04, 2011 835.02 839.46 833.36 837.46 0 +6.28(+0.75%)
Feb 03, 2011 831.27 833.26 824.92 831.18 0 +5.91(+0.72%)
Feb 02, 2011 826.62 829.10 821.50 825.28 0 +6.49(+0.79%)
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.