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 28, 2017 1659 1661 1637 1649 0 -11.46(-0.69%)
Apr 27, 2017 1660 1666 1647 1660 0 +1.91(+0.12%)
Apr 26, 2017 1659 1673 1651 1658 0 +3.13(+0.19%)
Apr 25, 2017 1660 1667 1644 1655 0 -2.39(-0.14%)
Apr 24, 2017 1675 1679 1648 1658 0 -4.34(-0.26%)
Apr 21, 2017 1663 1673 1649 1662 0 -2.98(-0.18%)
Apr 20, 2017 1641 1672 1638 1665 0 +33.65(+2.06%)
Apr 19, 2017 1633 1645 1625 1631 0 +4.70(+0.29%)
Apr 18, 2017 1620 1635 1612 1627 0 +5.58(+0.34%)
Apr 17, 2017 1636 1639 1610 1621 0 -10.21(-0.63%)
Apr 13, 2017 1640 1647 1624 1631 0 -8.82(-0.54%)
Apr 12, 2017 1646 1651 1630 1640 0 -3.34(-0.20%)
Apr 11, 2017 1622 1645 1613 1644 0 +21.72(+1.34%)
Apr 10, 2017 1616 1640 1609 1622 0 +8.75(+0.54%)
Apr 07, 2017 1625 1632 1611 1613 0 -16.50(-1.01%)
Apr 06, 2017 1610 1648 1609 1630 0 +29.37(+1.84%)
Apr 05, 2017 1615 1630 1595 1600 0 -12.15(-0.75%)
Apr 04, 2017 1648 1650 1605 1612 0 -40.52(-2.45%)
Apr 03, 2017 1671 1677 1642 1653 0 -15.52(-0.93%)
Mar 31, 2017 1679 1691 1665 1668 0 -12.75(-0.76%)
Mar 30, 2017 1670 1686 1666 1681 0 +5.04(+0.30%)
Mar 29, 2017 1646 1688 1639 1676 0 +31.85(+1.94%)
Mar 28, 2017 1620 1648 1618 1644 0 +20.48(+1.26%)
Mar 27, 2017 1610 1632 1606 1624 0 +0.14(+0.01%)
Mar 24, 2017 1619 1629 1610 1624 0 +0.28(+0.02%)
Mar 23, 2017 1630 1645 1619 1623 0 -4.65(-0.29%)
Mar 22, 2017 1620 1632 1605 1628 0 +4.46(+0.27%)
Mar 21, 2017 1643 1647 1607 1624 0 -14.76(-0.90%)
Mar 20, 2017 1673 1675 1631 1638 0 -34.03(-2.03%)
Mar 17, 2017 1680 1684 1661 1672 0 -0.13(-0.01%)
Mar 16, 2017 1669 1681 1656 1672 0 +5.69(+0.34%)
Mar 15, 2017 1656 1674 1643 1667 0 +8.82(+0.53%)
Mar 14, 2017 1658 1672 1648 1658 0 +3.16(+0.19%)
Mar 13, 2017 1662 1672 1645 1655 0 -13.92(-0.83%)
Mar 10, 2017 1666 1676 1643 1669 0 +11.49(+0.69%)
Mar 09, 2017 1668 1674 1651 1657 0 -11.02(-0.66%)
Mar 08, 2017 1652 1681 1649 1668 0 +15.96(+0.97%)
Mar 07, 2017 1652 1667 1647 1652 0 -2.89(-0.17%)
Mar 06, 2017 1666 1674 1645 1655 0 -22.28(-1.33%)
Mar 03, 2017 1695 1701 1665 1677 0 -23.58(-1.39%)
Mar 02, 2017 1683 1710 1677 1701 0 +18.13(+1.08%)
Mar 01, 2017 1702 1705 1671 1683 0 -6.55(-0.39%)
Feb 28, 2017 1689 1698 1666 1689 0 -13.51(-0.79%)
Feb 27, 2017 1690 1714 1686 1703 0 +13.01(+0.77%)
Feb 24, 2017 1667 1706 1661 1690 0 +20.08(+1.20%)
Feb 23, 2017 1663 1704 1652 1670 0 +15.56(+0.94%)
Feb 22, 2017 1663 1682 1634 1654 0 +4.09(+0.25%)
Feb 21, 2017 1676 1684 1643 1650 0 -17.43(-1.05%)
Feb 17, 2017 1668 1668 1668 1668 0 +11.42(+0.69%)
Feb 16, 2017 1690 1694 1651 1656 0 -37.46(-2.21%)
Feb 15, 2017 1691 1702 1678 1694 0 +5.96(+0.35%)
Feb 14, 2017 1659 1692 1655 1688 0 +28.02(+1.69%)
Feb 13, 2017 1678 1685 1652 1660 0 -3.58(-0.22%)
Feb 10, 2017 1657 1683 1637 1663 0 +15.36(+0.93%)
Feb 09, 2017 1629 1660 1626 1648 0 +18.43(+1.13%)
Feb 08, 2017 1606 1635 1602 1629 0 +21.02(+1.31%)
Feb 07, 2017 1615 1626 1602 1608 0 -9.58(-0.59%)
Feb 06, 2017 1627 1639 1611 1618 0 -15.04(-0.92%)
Feb 03, 2017 1606 1661 1597 1633 0 +25.33(+1.58%)
Feb 02, 2017 1598 1621 1587 1608 0 +18.68(+1.18%)
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.