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

Department Stores Sector (CIX: MSECTOR731 )

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 (%)
Jan 31, 2012 1712 1722 1678 1700 0 -7.36(-0.43%)
Jan 30, 2012 1703 1722 1681 1707 0 +3.22(+0.19%)
Jan 27, 2012 1690 1719 1681 1704 0 +7.00(+0.41%)
Jan 26, 2012 1689 1734 1652 1697 0 +12.69(+0.75%)
Jan 25, 2012 1694 1707 1657 1684 0 -10.35(-0.61%)
Jan 24, 2012 1679 1708 1669 1695 0 +5.52(+0.33%)
Jan 23, 2012 1694 1723 1674 1689 0 -6.54(-0.39%)
Jan 20, 2012 1698 1727 1677 1696 0 -2.58(-0.15%)
Jan 19, 2012 1668 1705 1664 1698 0 +28.60(+1.71%)
Jan 18, 2012 1638 1674 1630 1670 0 +34.17(+2.09%)
Jan 17, 2012 1631 1656 1615 1635 0 +17.31(+1.07%)
Jan 13, 2012 1618 1618 1618 0 -9.32(-0.57%)
Jan 12, 2012 1621 1637 1606 1627 0 +3.67(+0.23%)
Jan 11, 2012 1616 1635 1608 1624 0 +7.02(+0.43%)
Jan 10, 2012 1625 1631 1601 1617 0 +3.03(+0.19%)
Jan 09, 2012 1616 1627 1598 1614 0 -11.34(-0.70%)
Jan 06, 2012 1614 1643 1601 1625 0 +10.64(+0.66%)
Jan 05, 2012 1563 1625 1552 1614 0 +20.33(+1.28%)
Jan 04, 2012 1592 1609 1575 1594 0 -14.08(-0.88%)
Dec 30, 2011 1628 1631 1607 1608 0 -19.88(-1.22%)
Dec 29, 2011 1629 1644 1618 1628 0 +1.84(+0.11%)
Dec 28, 2011 1625 1644 1609 1626 0 -0.85(-0.05%)
Dec 27, 2011 1630 1646 1614 1627 0 -33.17(-2.00%)
Dec 23, 2011 1660 1660 1660 0 +30.53(+1.87%)
Dec 21, 2011 1617 1639 1598 1630 0 +11.68(+0.72%)
Dec 20, 2011 1598 1625 1587 1618 0 +46.23(+2.94%)
Dec 19, 2011 1602 1611 1566 1572 0 -21.86(-1.37%)
Dec 16, 2011 1630 1638 1585 1594 0 -17.63(-1.09%)
Dec 15, 2011 1630 1641 1599 1611 0 +6.74(+0.42%)
Dec 14, 2011 1608 1636 1591 1605 0 -14.57(-0.90%)
Dec 13, 2011 1670 1679 1608 1619 0 -44.32(-2.66%)
Dec 12, 2011 1656 1670 1636 1663 0 -8.88(-0.53%)
Dec 09, 2011 1654 1682 1650 1672 0 +14.60(+0.88%)
Dec 08, 2011 1672 1688 1654 1658 0 -23.59(-1.40%)
Dec 07, 2011 1680 1701 1666 1681 0 +2.64(+0.16%)
Dec 06, 2011 1683 1691 1662 1679 0 -2.33(-0.14%)
Dec 05, 2011 1670 1689 1662 1681 0 +26.13(+1.58%)
Dec 02, 2011 1657 1681 1646 1655 0 +10.44(+0.63%)
Dec 01, 2011 1640 1680 1622 1644 0 -23.16(-1.39%)
Nov 30, 2011 1655 1674 1631 1668 0 +51.84(+3.21%)
Nov 29, 2011 1611 1627 1594 1616 0 +6.02(+0.37%)
Nov 28, 2011 1627 1645 1598 1610 0 +32.31(+2.05%)
Nov 25, 2011 1582 1604 1572 1577 0 -7.91(-0.50%)
Nov 23, 2011 1585 1585 1585 0 -37.73(-2.32%)
Nov 22, 2011 1637 1651 1609 1623 0 -16.69(-1.02%)
Nov 21, 2011 1628 1651 1601 1640 0 -6.39(-0.39%)
Nov 18, 2011 1650 1661 1629 1646 0 +1.99(+0.12%)
Nov 17, 2011 1664 1684 1625 1644 0 -31.78(-1.90%)
Nov 16, 2011 1680 1713 1667 1676 0 -16.12(-0.95%)
Nov 15, 2011 1683 1714 1658 1692 0 -0.53(-0.03%)
Nov 14, 2011 1703 1729 1683 1693 0 -27.20(-1.58%)
Nov 11, 2011 1706 1735 1685 1720 0 +25.24(+1.49%)
Nov 10, 2011 1696 1717 1672 1695 0 +23.06(+1.38%)
Nov 09, 2011 1694 1715 1660 1672 0 -67.49(-3.88%)
Nov 08, 2011 1742 1755 1698 1739 0 +5.13(+0.30%)
Nov 07, 2011 1729 1751 1702 1734 0 +2.77(+0.16%)
Nov 04, 2011 1721 1742 1700 1731 0 -4.82(-0.28%)
Nov 03, 2011 1696 1745 1666 1736 0 +33.67(+1.98%)
Nov 02, 2011 1694 1715 1674 1702 0 +30.18(+1.80%)
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.