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 (%)
Oct 31, 2014 1105 1132 1099 1123 0 +32.88(+3.02%)
Oct 30, 2014 1089 1100 1081 1090 0 -14.03(-1.27%)
Oct 28, 2014 1084 1107 1077 1104 0 +13.81(+1.27%)
Oct 27, 2014 1095 1102 1082 1091 0 -5.81(-0.53%)
Oct 24, 2014 1093 1104 1081 1096 0 +6.11(+0.56%)
Oct 23, 2014 1099 1103 1086 1090 0 -12.65(-1.15%)
Oct 21, 2014 1096 1108 1086 1103 0 +10.11(+0.93%)
Oct 20, 2014 1076 1095 1072 1093 0 +15.67(+1.45%)
Oct 17, 2014 1077 1077 1069 1077 0 -21.26(-1.94%)
Oct 16, 2014 1069 1105 1051 1098 0 +14.37(+1.33%)
Oct 15, 2014 1081 1099 1065 1084 0 -15.31(-1.39%)
Oct 14, 2014 1099 1118 1089 1099 0 +5.93(+0.54%)
Oct 13, 2014 1082 1109 1081 1093 0 +12.04(+1.11%)
Oct 10, 2014 1058 1096 1058 1081 0 +17.73(+1.67%)
Oct 09, 2014 1107 1116 1052 1064 0 -57.39(-5.12%)
Oct 08, 2014 1103 1123 1090 1121 0 +17.85(+1.62%)
Oct 07, 2014 1115 1128 1094 1103 0 -13.81(-1.24%)
Oct 06, 2014 1119 1128 1110 1117 0 -2.28(-0.20%)
Oct 03, 2014 1137 1137 1118 1119 0 -8.65(-0.77%)
Oct 02, 2014 1102 1130 1102 1128 0 +23.41(+2.12%)
Oct 01, 2014 1114 1132 1097 1105 0 -11.45(-1.03%)
Sep 30, 2014 1128 1139 1115 1116 0 -11.79(-1.05%)
Sep 29, 2014 1129 1138 1120 1128 0 -10.11(-0.89%)
Sep 26, 2014 1133 1152 1128 1138 0 +4.48(+0.40%)
Sep 25, 2014 1156 1156 1123 1133 0 -31.11(-2.67%)
Sep 19, 2014 1134 1176 1133 1165 0 +34.33(+3.04%)
Sep 18, 2014 1135 1143 1114 1130 0 -3.74(-0.33%)
Sep 17, 2014 1163 1169 1132 1134 0 -30.12(-2.59%)
Sep 16, 2014 1193 1201 1161 1164 0 -33.05(-2.76%)
Sep 15, 2014 1269 1270 1195 1197 0 -80.58(-6.31%)
Sep 12, 2014 1288 1290 1268 1278 0 -7.58(-0.59%)
Sep 11, 2014 1275 1291 1275 1285 0 +4.78(+0.37%)
Sep 10, 2014 1273 1292 1268 1280 0 +4.51(+0.35%)
Sep 09, 2014 1290 1291 1273 1276 0 -19.19(-1.48%)
Sep 08, 2014 1300 1304 1285 1295 0 -5.24(-0.40%)
Sep 05, 2014 1294 1306 1287 1300 0 +2.36(+0.18%)
Sep 04, 2014 1299 1314 1294 1298 0 -4.00(-0.31%)
Sep 03, 2014 1332 1332 1299 1302 0 -23.58(-1.78%)
Sep 02, 2014 1326 1336 1313 1326 0 +9.13(+0.69%)
Aug 29, 2014 1316 1316 1316 0 +38.08(+2.98%)
Aug 28, 2014 1277 1284 1265 1278 0 -2.15(-0.17%)
Aug 27, 2014 1287 1288 1277 1281 0 -4.22(-0.33%)
Aug 26, 2014 1283 1290 1277 1285 0 +1.94(+0.15%)
Aug 25, 2014 1281 1295 1276 1283 0 +4.82(+0.38%)
Aug 22, 2014 1282 1284 1275 1278 0 -5.85(-0.46%)
Aug 21, 2014 1283 1290 1272 1284 0 +3.22(+0.25%)
Aug 20, 2014 1283 1288 1270 1281 0 -5.33(-0.41%)
Aug 19, 2014 1284 1293 1278 1286 0 +0.82(+0.06%)
Aug 18, 2014 1275 1287 1268 1285 0 +17.94(+1.42%)
Aug 15, 2014 1291 1292 1255 1267 0 -18.08(-1.41%)
Aug 14, 2014 1297 1306 1283 1285 0 -11.01(-0.85%)
Aug 13, 2014 1300 1311 1292 1296 0 -0.78(-0.06%)
Aug 12, 2014 1310 1312 1290 1297 0 -17.68(-1.34%)
Aug 11, 2014 1302 1326 1296 1315 0 +19.45(+1.50%)
Aug 08, 2014 1318 1319 1267 1295 0 -40.41(-3.03%)
Aug 07, 2014 1341 1351 1329 1336 0 -5.16(-0.38%)
Aug 06, 2014 1329 1359 1324 1341 0 +4.87(+0.36%)
Aug 05, 2014 1319 1347 1307 1336 0 +16.91(+1.28%)
Aug 04, 2014 1321 1328 1301 1319 0 +1.12(+0.08%)
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.