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, 2017 1567 1601 1558 1599 0 +14.95(+0.94%)
Jan 30, 2017 1579 1590 1562 1584 0 +3.34(+0.21%)
Jan 27, 2017 1613 1617 1569 1580 0 -28.15(-1.75%)
Jan 26, 2017 1621 1628 1606 1609 0 -10.65(-0.66%)
Jan 25, 2017 1614 1627 1605 1619 0 +11.96(+0.74%)
Jan 24, 2017 1604 1615 1597 1607 0 +6.23(+0.39%)
Jan 23, 2017 1612 1621 1596 1601 0 -17.28(-1.07%)
Jan 20, 2017 1611 1623 1598 1618 0 +11.88(+0.74%)
Jan 19, 2017 1633 1641 1603 1606 0 -28.82(-1.76%)
Jan 18, 2017 1640 1647 1610 1635 0 -6.30(-0.38%)
Jan 17, 2017 1630 1662 1628 1642 0 +16.65(+1.02%)
Jan 13, 2017 1625 1625 1625 1625 0 -4.25(-0.26%)
Jan 12, 2017 1626 1636 1612 1629 0 -4.01(-0.25%)
Jan 11, 2017 1644 1649 1617 1633 0 -9.91(-0.60%)
Jan 10, 2017 1633 1659 1625 1643 0 +7.21(+0.44%)
Jan 09, 2017 1640 1653 1630 1636 0 -6.69(-0.41%)
Jan 06, 2017 1646 1664 1635 1643 0 -9.09(-0.55%)
Jan 05, 2017 1652 1680 1627 1652 0 -97.10(-5.55%)
Jan 04, 2017 1725 1758 1724 1749 0 +34.21(+2.00%)
Jan 03, 2017 1724 1732 1695 1715 0 +2.22(+0.13%)
Dec 30, 2016 1712 1712 1712 1712 0 -14.95(-0.87%)
Dec 29, 2016 1722 1736 1716 1727 0 +8.97(+0.52%)
Dec 28, 2016 1738 1745 1714 1718 0 -17.16(-0.99%)
Dec 27, 2016 1741 1756 1726 1735 0 -1.99(-0.11%)
Dec 23, 2016 1737 1737 1737 1737 0 -0.15(-0.01%)
Dec 22, 2016 1778 1780 1731 1738 0 -44.58(-2.50%)
Dec 21, 2016 1790 1800 1775 1782 0 -11.56(-0.64%)
Dec 20, 2016 1774 1805 1768 1794 0 +28.35(+1.61%)
Dec 19, 2016 1762 1787 1755 1765 0 +3.58(+0.20%)
Dec 16, 2016 1813 1818 1756 1762 0 -55.64(-3.06%)
Dec 15, 2016 1821 1835 1808 1817 0 -1.41(-0.08%)
Dec 14, 2016 1841 1850 1813 1819 0 -22.01(-1.20%)
Dec 13, 2016 1825 1852 1811 1841 0 +17.43(+0.96%)
Dec 12, 2016 1857 1862 1816 1823 0 -43.28(-2.32%)
Dec 09, 2016 1884 1888 1849 1867 0 -17.27(-0.92%)
Dec 08, 2016 1879 1901 1864 1884 0 +5.29(+0.28%)
Dec 07, 2016 1847 1882 1842 1879 0 +33.78(+1.83%)
Dec 06, 2016 1839 1855 1825 1845 0 +8.63(+0.47%)
Dec 05, 2016 1841 1865 1824 1836 0 -4.79(-0.26%)
Dec 02, 2016 1851 1868 1832 1841 0 -6.92(-0.37%)
Dec 01, 2016 1843 1877 1832 1848 0 -2.24(-0.12%)
Nov 30, 2016 1853 1869 1837 1850 0 -10.93(-0.59%)
Nov 29, 2016 1865 1881 1852 1861 0 +0.96(+0.05%)
Nov 28, 2016 1876 1886 1852 1860 0 -25.66(-1.36%)
Nov 25, 2016 1903 1912 1881 1886 0 -14.49(-0.76%)
Nov 23, 2016 1900 1900 1900 1900 0 +7.29(+0.39%)
Nov 22, 2016 1862 1905 1856 1893 0 +43.55(+2.35%)
Nov 21, 2016 1847 1858 1835 1850 0 +0.68(+0.04%)
Nov 18, 2016 1834 1858 1816 1849 0 +9.28(+0.50%)
Nov 17, 2016 1811 1842 1792 1840 0 +23.54(+1.30%)
Nov 16, 2016 1768 1823 1760 1816 0 +52.73(+2.99%)
Nov 15, 2016 1768 1794 1734 1763 0 -21.74(-1.22%)
Nov 14, 2016 1798 1853 1774 1785 0 -10.46(-0.58%)
Nov 11, 2016 1759 1801 1749 1796 0 +20.03(+1.13%)
Nov 10, 2016 1745 1811 1740 1775 0 +69.62(+4.08%)
Nov 09, 2016 1650 1716 1640 1706 0 +25.57(+1.52%)
Nov 08, 2016 1677 1694 1664 1680 0 -0.59(-0.04%)
Nov 07, 2016 1667 1684 1657 1681 0 +33.95(+2.06%)
Nov 04, 2016 1649 1667 1638 1647 0 +3.09(+0.19%)
Nov 03, 2016 1666 1678 1640 1644 0 -18.09(-1.09%)
Nov 02, 2016 1653 1671 1647 1662 0 +2.30(+0.14%)
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.