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 (%)
Nov 30, 2018 1282 1316 1277 1307 0 +24.54(+1.91%)
Nov 29, 2018 1316 1318 1260 1283 0 -20.05(-1.54%)
Nov 28, 2018 1267 1305 1256 1303 0 +43.97(+3.49%)
Nov 27, 2018 1241 1270 1229 1259 0 +12.43(+1.00%)
Nov 26, 2018 1242 1259 1225 1247 0 +17.07(+1.39%)
Nov 23, 2018 1247 1254 1219 1229 0 -18.72(-1.50%)
Nov 21, 2018 1248 1248 1248 1248 0 +3.90(+0.31%)
Nov 20, 2018 1225 1283 1210 1244 0 -69.58(-5.30%)
Nov 19, 2018 1359 1372 1299 1314 0 -44.24(-3.26%)
Nov 16, 2018 1347 1367 1313 1358 0 -9.84(-0.72%)
Nov 15, 2018 1362 1378 1339 1368 0 -26.16(-1.88%)
Nov 14, 2018 1453 1482 1390 1394 0 -54.65(-3.77%)
Nov 13, 2018 1476 1483 1442 1449 0 -24.15(-1.64%)
Nov 12, 2018 1510 1519 1469 1473 0 -28.28(-1.88%)
Nov 09, 2018 1500 1510 1483 1501 0 +1.62(+0.11%)
Nov 08, 2018 1498 1512 1480 1500 0 +9.37(+0.63%)
Nov 07, 2018 1479 1495 1447 1490 0 -809.42(-35.20%)
Nov 06, 2018 2304 2323 2272 2300 0 -4.26(-0.18%)
Nov 05, 2018 2274 2316 2254 2304 0 +31.43(+1.38%)
Nov 02, 2018 2297 2332 2257 2272 0 +2.23(+0.10%)
Nov 01, 2018 2260 2287 2241 2270 0 +7.82(+0.35%)
Oct 31, 2018 2308 2311 2246 2262 0 -27.18(-1.19%)
Oct 30, 2018 2249 2304 2239 2290 0 +48.95(+2.18%)
Oct 29, 2018 2212 2283 2207 2241 0 +49.96(+2.28%)
Oct 26, 2018 2192 2214 2161 2191 0 +12.46(+0.57%)
Oct 24, 2018 2192 2239 2174 2178 0 -17.12(-0.78%)
Oct 23, 2018 2200 2217 2146 2195 0 -27.65(-1.24%)
Oct 22, 2018 2216 2237 2204 2223 0 +32.79(+1.50%)
Oct 19, 2018 2229 2236 2178 2190 0 -37.89(-1.70%)
Oct 18, 2018 2235 2253 2202 2228 0 -11.88(-0.53%)
Oct 17, 2018 2271 2283 2216 2240 0 -44.39(-1.94%)
Oct 16, 2018 2253 2290 2233 2284 0 +34.00(+1.51%)
Oct 15, 2018 2240 2273 2225 2250 0 +9.69(+0.43%)
Oct 12, 2018 2222 2265 2210 2241 0 +43.22(+1.97%)
Oct 11, 2018 2224 2269 2185 2197 0 -21.99(-0.99%)
Oct 10, 2018 2264 2279 2212 2219 0 -40.60(-1.80%)
Oct 09, 2018 2262 2286 2247 2260 0 +2.68(+0.12%)
Oct 08, 2018 2245 2266 2232 2257 0 +8.70(+0.39%)
Oct 05, 2018 2251 2277 2231 2249 0 +0.88(+0.04%)
Oct 04, 2018 2258 2271 2236 2248 0 -10.55(-0.47%)
Oct 03, 2018 2261 2276 2238 2258 0 +1.09(+0.05%)
Oct 02, 2018 2312 2325 2255 2257 0 -52.11(-2.26%)
Oct 01, 2018 2311 2330 2298 2309 0 +9.59(+0.42%)
Sep 28, 2018 2298 2319 2288 2300 0 +2.21(+0.10%)
Sep 27, 2018 2301 2319 2289 2298 0 -7.27(-0.32%)
Sep 26, 2018 2291 2321 2274 2305 0 +30.28(+1.33%)
Sep 25, 2018 2278 2290 2262 2274 0 +5.70(+0.25%)
Sep 24, 2018 2282 2299 2258 2269 0 -12.75(-0.56%)
Sep 21, 2018 2289 2309 2272 2282 0 +2.42(+0.11%)
Sep 20, 2018 2290 2297 2252 2279 0 -11.56(-0.50%)
Sep 19, 2018 2281 2302 2269 2291 0 +5.64(+0.25%)
Sep 18, 2018 2264 2300 2258 2285 0 +21.84(+0.97%)
Sep 17, 2018 2275 2287 2251 2263 0 -27.11(-1.18%)
Sep 14, 2018 2272 2295 2249 2290 0 +5.81(+0.25%)
Sep 13, 2018 2307 2320 2275 2285 0 -30.73(-1.33%)
Sep 12, 2018 2320 2339 2298 2315 0 +1.06(+0.05%)
Sep 11, 2018 2311 2326 2295 2314 0 -3.45(-0.15%)
Sep 10, 2018 2311 2333 2305 2318 0 +20.14(+0.88%)
Sep 07, 2018 2307 2328 2290 2297 0 -13.00(-0.56%)
Sep 06, 2018 2334 2345 2307 2310 0 -11.53(-0.50%)
Sep 05, 2018 2333 2344 2300 2322 0 -14.61(-0.63%)
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.