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 (%)
Apr 30, 2012 1585 1591 1557 1567 0 -21.50(-1.35%)
Apr 27, 2012 1570 1599 1556 1589 0 +24.15(+1.54%)
Apr 26, 2012 1542 1575 1534 1565 0 +21.38(+1.39%)
Apr 25, 2012 1518 1549 1511 1543 0 +39.34(+2.62%)
Apr 24, 2012 1510 1524 1489 1504 0 -4.41(-0.29%)
Apr 23, 2012 1518 1522 1494 1508 0 -20.30(-1.33%)
Apr 20, 2012 1546 1556 1526 1529 0 -15.10(-0.98%)
Apr 19, 2012 1551 1565 1534 1544 0 -10.48(-0.67%)
Apr 18, 2012 1554 1567 1538 1554 0 -6.90(-0.44%)
Apr 17, 2012 1545 1575 1536 1561 0 +24.47(+1.59%)
Apr 16, 2012 1534 1548 1514 1537 0 +11.34(+0.74%)
Apr 13, 2012 1529 1541 1517 1525 0 -8.40(-0.55%)
Apr 12, 2012 1519 1542 1510 1534 0 +16.11(+1.06%)
Apr 11, 2012 1501 1530 1496 1518 0 +27.88(+1.87%)
Apr 10, 2012 1534 1542 1484 1490 0 -47.36(-3.08%)
Apr 09, 2012 1536 1548 1523 1537 0 -20.79(-1.33%)
Apr 05, 2012 1559 1582 1537 1558 0 -1.16(-0.07%)
Apr 04, 2012 1555 1575 1539 1559 0 -12.95(-0.82%)
Apr 03, 2012 1566 1590 1555 1572 0 +3.73(+0.24%)
Apr 02, 2012 1553 1575 1544 1568 0 +17.13(+1.10%)
Mar 30, 2012 1556 1566 1539 1551 0 +3.34(+0.22%)
Mar 29, 2012 1544 1560 1530 1548 0 -5.50(-0.35%)
Mar 28, 2012 1566 1578 1537 1553 0 -17.30(-1.10%)
Mar 27, 2012 1561 1586 1556 1571 0 +11.04(+0.71%)
Mar 26, 2012 1553 1569 1542 1560 0 +18.54(+1.20%)
Mar 23, 2012 1551 1554 1519 1541 0 -6.50(-0.42%)
Mar 22, 2012 1550 1564 1532 1548 0 -14.82(-0.95%)
Mar 21, 2012 1557 1579 1546 1562 0 +6.58(+0.42%)
Mar 20, 2012 1537 1562 1531 1556 0 +9.21(+0.60%)
Mar 19, 2012 1551 1559 1530 1547 0 -11.86(-0.76%)
Mar 16, 2012 1573 1580 1549 1558 0 -14.09(-0.90%)
Mar 15, 2012 1564 1579 1544 1572 0 +9.04(+0.58%)
Mar 14, 2012 1561 1575 1552 1563 0 -0.53(-0.03%)
Mar 13, 2012 1561 1573 1543 1564 0 +8.89(+0.57%)
Mar 12, 2012 1562 1575 1548 1555 0 -7.04(-0.45%)
Mar 09, 2012 1551 1577 1543 1562 0 +17.57(+1.14%)
Mar 08, 2012 1523 1555 1514 1545 0 +28.22(+1.86%)
Mar 07, 2012 1501 1524 1492 1516 0 +19.76(+1.32%)
Mar 06, 2012 1506 1523 1486 1497 0 -20.81(-1.37%)
Mar 05, 2012 1511 1535 1499 1517 0 -0.79(-0.05%)
Mar 02, 2012 1511 1532 1495 1518 0 +6.00(+0.40%)
Mar 01, 2012 1509 1524 1484 1512 0 +6.87(+0.46%)
Feb 29, 2012 1511 1526 1492 1505 0 -9.50(-0.63%)
Feb 28, 2012 1504 1524 1495 1515 0 +10.98(+0.73%)
Feb 27, 2012 1483 1519 1472 1504 0 +11.78(+0.79%)
Feb 24, 2012 1472 1501 1461 1492 0 +17.78(+1.21%)
Feb 23, 2012 1462 1500 1441 1474 0 +18.03(+1.24%)
Feb 22, 2012 1447 1473 1431 1456 0 +12.43(+0.86%)
Feb 21, 2012 1461 1477 1431 1444 0 -2.77(-0.19%)
Feb 17, 2012 1447 1447 1447 0 +20.98(+1.47%)
Feb 16, 2012 1412 1434 1404 1426 0 +15.11(+1.07%)
Feb 15, 2012 1420 1431 1394 1410 0 -4.93(-0.35%)
Feb 14, 2012 1403 1421 1396 1415 0 +6.61(+0.47%)
Feb 13, 2012 1414 1420 1395 1409 0 +1.67(+0.12%)
Feb 10, 2012 1409 1414 1394 1407 0 -14.68(-1.03%)
Feb 09, 2012 1416 1426 1403 1422 0 +8.16(+0.58%)
Feb 08, 2012 1414 1431 1398 1414 0 +1.81(+0.13%)
Feb 07, 2012 1383 1421 1379 1412 0 +22.23(+1.60%)
Feb 06, 2012 1387 1401 1379 1390 0 -134.64(-8.83%)
Feb 03, 2012 1489 1542 1486 1524 0 -196.81(-11.44%)
Feb 02, 2012 1718 1737 1695 1721 0 +20.55(+1.21%)
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.