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

Discount, Variety Stores Sector (CIX: MSECTOR732 )

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, 2012 1602 1613 1582 1600 0 +1.99(+0.12%)
Oct 26, 2012 1598 1598 1598 0 -0.64(-0.04%)
Oct 25, 2012 1597 1603 1588 1598 0 +10.86(+0.68%)
Oct 24, 2012 1589 1593 1579 1588 0 +2.93(+0.18%)
Oct 23, 2012 1584 1598 1574 1585 0 -11.04(-0.69%)
Oct 19, 2012 1615 1619 1590 1596 0 -20.45(-1.27%)
Oct 18, 2012 1626 1632 1608 1616 0 -9.68(-0.60%)
Oct 17, 2012 1632 1637 1612 1626 0 +0.44(+0.03%)
Oct 16, 2012 1633 1638 1617 1625 0 +1.79(+0.11%)
Oct 15, 2012 1607 1632 1597 1624 0 +18.67(+1.16%)
Oct 12, 2012 1600 1613 1593 1605 0 +9.28(+0.58%)
Oct 11, 2012 1637 1638 1594 1596 0 -21.29(-1.32%)
Oct 10, 2012 1608 1647 1603 1617 0 +23.77(+1.49%)
Oct 09, 2012 1617 1622 1593 1593 0 -25.53(-1.58%)
Oct 08, 2012 1619 1626 1614 1619 0 -0.71(-0.04%)
Oct 06, 2012 1616 1628 1614 1619 0 +0.00(+0.00%)
Oct 05, 2012 1616 1628 1614 1619 0 +9.78(+0.61%)
Oct 04, 2012 1604 1617 1602 1610 0 +13.36(+0.84%)
Oct 03, 2012 1594 1608 1586 1596 0 +8.27(+0.52%)
Oct 02, 2012 1596 1604 1584 1588 0 -7.15(-0.45%)
Oct 01, 2012 1592 1608 1590 1595 0 +2.78(+0.17%)
Sep 28, 2012 1593 1599 1583 1592 0 -3.31(-0.21%)
Sep 27, 2012 1602 1608 1588 1596 0 -3.99(-0.25%)
Sep 26, 2012 1603 1616 1598 1600 0 -3.56(-0.22%)
Sep 25, 2012 1620 1624 1603 1603 0 -13.17(-0.81%)
Sep 24, 2012 1608 1622 1606 1616 0 +4.65(+0.29%)
Sep 21, 2012 1622 1626 1608 1612 0 -6.07(-0.38%)
Sep 20, 2012 1605 1620 1604 1618 0 +10.95(+0.68%)
Sep 19, 2012 1603 1613 1598 1607 0 +8.45(+0.53%)
Sep 18, 2012 1597 1603 1591 1598 0 -1.88(-0.12%)
Sep 17, 2012 1606 1613 1597 1600 0 -8.67(-0.54%)
Sep 14, 2012 1616 1620 1603 1609 0 -11.19(-0.69%)
Sep 13, 2012 1595 1622 1594 1620 0 +22.93(+1.44%)
Sep 12, 2012 1596 1604 1588 1597 0 +2.62(+0.16%)
Sep 11, 2012 1592 1604 1586 1595 0 +4.48(+0.28%)
Sep 10, 2012 1592 1601 1585 1590 0 -0.96(-0.06%)
Sep 07, 2012 1608 1610 1584 1591 0 -18.20(-1.13%)
Sep 06, 2012 1591 1610 1588 1609 0 +26.74(+1.69%)
Sep 05, 2012 1589 1593 1577 1583 0 -0.20(-0.01%)
Sep 04, 2012 1571 1590 1565 1583 0 +13.23(+0.84%)
Aug 31, 2012 1569 1569 1569 0 +3.37(+0.22%)
Aug 30, 2012 1570 1576 1559 1566 0 -5.12(-0.33%)
Aug 29, 2012 1564 1577 1561 1571 0 +8.64(+0.55%)
Aug 27, 2012 1559 1570 1554 1563 0 +4.27(+0.27%)
Aug 24, 2012 1542 1561 1540 1558 0 +13.81(+0.89%)
Aug 23, 2012 1552 1555 1540 1545 0 -10.43(-0.67%)
Aug 22, 2012 1549 1560 1546 1555 0 +4.74(+0.31%)
Aug 21, 2012 1565 1567 1548 1550 0 -13.67(-0.87%)
Aug 20, 2012 1561 1568 1552 1564 0 +2.74(+0.18%)
Aug 17, 2012 1568 1574 1556 1561 0 -2.35(-0.15%)
Aug 16, 2012 1569 1575 1543 1563 0 -36.32(-2.27%)
Aug 15, 2012 1590 1604 1587 1600 0 +11.27(+0.71%)
Aug 14, 2012 1585 1594 1579 1589 0 +11.90(+0.75%)
Aug 13, 2012 1576 1582 1569 1577 0 -5.08(-0.32%)
Aug 11, 2012 1586 1593 1574 1582 0 +0.00(+0.00%)
Aug 10, 2012 1586 1593 1574 1582 0 -4.69(-0.30%)
Aug 09, 2012 1597 1601 1583 1586 0 -10.34(-0.65%)
Aug 08, 2012 1585 1602 1579 1597 0 +6.39(+0.40%)
Aug 07, 2012 1597 1603 1587 1590 0 -3.48(-0.22%)
Aug 06, 2012 1606 1608 1593 1594 0 -5.71(-0.36%)
Aug 03, 2012 1603 1609 1592 1600 0 +12.76(+0.80%)
Aug 02, 2012 1567 1591 1563 1587 0 +10.60(+0.67%)
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.