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 (%)
May 30, 2014 1646 1664 1642 1661 0 +19.49(+1.19%)
May 29, 2014 1636 1648 1631 1642 0 +8.98(+0.55%)
May 28, 2014 1633 1644 1628 1633 0 -2.56(-0.16%)
May 27, 2014 1639 1643 1628 1635 0 -0.54(-0.03%)
May 23, 2014 1636 1636 1636 0 +4.63(+0.28%)
May 22, 2014 1643 1647 1629 1631 0 -5.75(-0.35%)
May 21, 2014 1643 1646 1626 1637 0 -1.06(-0.06%)
May 20, 2014 1655 1656 1635 1638 0 -23.43(-1.41%)
May 19, 2014 1666 1671 1655 1662 0 -5.43(-0.33%)
May 16, 2014 1662 1674 1655 1667 0 +8.44(+0.51%)
May 15, 2014 1653 1671 1646 1659 0 -34.51(-2.04%)
May 14, 2014 1701 1703 1682 1693 0 -10.29(-0.60%)
May 13, 2014 1706 1710 1699 1703 0 -2.53(-0.15%)
May 12, 2014 1700 1709 1694 1706 0 +3.78(+0.22%)
May 09, 2014 1686 1705 1685 1702 0 +13.06(+0.77%)
May 08, 2014 1675 1695 1673 1689 0 +17.48(+1.05%)
May 07, 2014 1671 1677 1662 1672 0 -0.82(-0.05%)
May 06, 2014 1686 1689 1671 1672 0 -20.75(-1.23%)
May 05, 2014 1702 1705 1689 1693 0 -16.38(-0.96%)
May 02, 2014 1717 1724 1705 1710 0 -7.37(-0.43%)
May 01, 2014 1719 1720 1706 1717 0 -1.40(-0.08%)
Apr 30, 2014 1714 1722 1710 1718 0 +1.29(+0.08%)
Apr 29, 2014 1721 1723 1714 1717 0 -2.40(-0.14%)
Apr 28, 2014 1701 1727 1700 1719 0 +21.44(+1.26%)
Apr 25, 2014 1692 1702 1683 1698 0 +4.42(+0.26%)
Apr 24, 2014 1690 1698 1680 1694 0 +6.10(+0.36%)
Apr 23, 2014 1680 1693 1676 1687 0 +11.26(+0.67%)
Apr 22, 2014 1673 1683 1670 1676 0 +1.67(+0.10%)
Apr 21, 2014 1671 1678 1666 1675 0 -0.70(-0.04%)
Apr 17, 2014 1675 1675 1675 0 +7.01(+0.42%)
Apr 16, 2014 1669 1674 1661 1668 0 +9.42(+0.57%)
Apr 15, 2014 1663 1670 1649 1659 0 -8.89(-0.53%)
Apr 14, 2014 1660 1672 1654 1668 0 +16.76(+1.02%)
Apr 11, 2014 1655 1667 1645 1651 0 -8.48(-0.51%)
Apr 10, 2014 1690 1694 1655 1659 0 -26.66(-1.58%)
Apr 09, 2014 1689 1692 1671 1686 0 -1.44(-0.09%)
Apr 08, 2014 1662 1690 1657 1688 0 +20.67(+1.24%)
Apr 07, 2014 1669 1677 1662 1667 0 -3.65(-0.22%)
Apr 04, 2014 1681 1688 1669 1670 0 -7.56(-0.45%)
Apr 03, 2014 1673 1682 1667 1678 0 +6.90(+0.41%)
Apr 02, 2014 1661 1674 1655 1671 0 +7.03(+0.42%)
Apr 01, 2014 1664 1674 1657 1664 0 +6.66(+0.40%)
Mar 31, 2014 1656 1666 1649 1657 0 +8.08(+0.49%)
Mar 28, 2014 1651 1662 1643 1649 0 -1.32(-0.08%)
Mar 27, 2014 1655 1665 1646 1651 0 -1.57(-0.10%)
Mar 26, 2014 1670 1680 1652 1652 0 -12.94(-0.78%)
Mar 25, 2014 1669 1674 1653 1665 0 +0.15(+0.01%)
Mar 24, 2014 1661 1671 1653 1665 0 +7.59(+0.46%)
Mar 21, 2014 1659 1677 1646 1657 0 +10.94(+0.66%)
Mar 20, 2014 1624 1652 1619 1647 0 +16.26(+1.00%)
Mar 19, 2014 1636 1648 1622 1630 0 -9.07(-0.55%)
Mar 18, 2014 1638 1644 1631 1639 0 +2.82(+0.17%)
Mar 17, 2014 1632 1643 1624 1637 0 +7.15(+0.44%)
Mar 14, 2014 1639 1648 1628 1629 0 -13.22(-0.80%)
Mar 13, 2014 1661 1671 1641 1643 0 -16.16(-0.97%)
Mar 12, 2014 1644 1664 1643 1659 0 +11.25(+0.68%)
Mar 11, 2014 1645 1651 1634 1647 0 +6.92(+0.42%)
Mar 10, 2014 1638 1644 1629 1641 0 +1.50(+0.09%)
Mar 07, 2014 1647 1648 1634 1639 0 -2.82(-0.17%)
Mar 06, 2014 1641 1650 1633 1642 0 -4.77(-0.29%)
Mar 05, 2014 1658 1660 1640 1647 0 -8.35(-0.50%)
Mar 04, 2014 1654 1666 1645 1655 0 +15.56(+0.95%)
Mar 03, 2014 1646 1653 1632 1639 0 -13.20(-0.80%)
Feb 28, 2014 1643 1664 1635 1653 0 +9.04(+0.55%)
Feb 27, 2014 1646 1649 1632 1644 0 -2.81(-0.17%)
Feb 26, 2014 1623 1657 1619 1646 0 +37.47(+2.33%)
Feb 25, 2014 1601 1617 1599 1609 0 +4.97(+0.31%)
Feb 24, 2014 1600 1615 1597 1604 0 +5.68(+0.36%)
Feb 21, 2014 1604 1609 1592 1598 0 -9.85(-0.61%)
Feb 20, 2014 1603 1620 1594 1608 0 -22.64(-1.39%)
Feb 19, 2014 1631 1641 1619 1631 0 -5.03(-0.31%)
Feb 18, 2014 1640 1644 1626 1636 0 -6.25(-0.38%)
Feb 14, 2014 1642 1642 1642 0 +5.25(+0.32%)
Feb 13, 2014 1624 1641 1620 1637 0 +7.41(+0.45%)
Feb 12, 2014 1620 1636 1616 1629 0 +1.12(+0.07%)
Feb 11, 2014 1610 1630 1605 1628 0 +20.93(+1.30%)
Feb 10, 2014 1605 1609 1591 1607 0 +0.02(+0.00%)
Feb 07, 2014 1596 1610 1584 1607 0 +15.34(+0.96%)
Feb 06, 2014 1588 1600 1580 1592 0 +10.94(+0.69%)
Feb 05, 2014 1571 1587 1568 1581 0 +1.39(+0.09%)
Feb 04, 2014 1580 1589 1569 1580 0 +2.77(+0.18%)
Feb 03, 2014 1611 1617 1574 1577 0 -40.00(-2.47%)
Jan 31, 2014 1602 1628 1595 1617 0 -2.43(-0.15%)
Jan 30, 2014 1618 1629 1611 1619 0 +10.38(+0.65%)
Jan 29, 2014 1634 1636 1608 1609 0 -17.44(-1.07%)
Jan 28, 2014 1619 1640 1615 1626 0 +10.58(+0.65%)
Jan 27, 2014 1614 1623 1607 1616 0 -2.49(-0.15%)
Jan 24, 2014 1628 1635 1614 1618 0 -13.89(-0.85%)
Jan 23, 2014 1631 1637 1622 1632 0 -9.56(-0.58%)
Jan 22, 2014 1658 1659 1635 1642 0 -10.85(-0.66%)
Jan 21, 2014 1663 1667 1636 1653 0 -12.09(-0.73%)
Jan 17, 2014 1665 1665 1665 0 -8.99(-0.54%)
Jan 16, 2014 1688 1690 1665 1674 0 -18.39(-1.09%)
Jan 15, 2014 1696 1701 1687 1692 0 -4.41(-0.26%)
Jan 14, 2014 1686 1699 1683 1696 0 +10.65(+0.63%)
Jan 13, 2014 1696 1704 1681 1686 0 -20.52(-1.20%)
Jan 10, 2014 1712 1724 1692 1706 0 -4.71(-0.28%)
Jan 09, 2014 1708 1719 1688 1711 0 +13.27(+0.78%)
Jan 08, 2014 1712 1713 1692 1698 0 -13.29(-0.78%)
Jan 07, 2014 1708 1721 1701 1711 0 +1.92(+0.11%)
Jan 06, 2014 1724 1726 1700 1709 0 -10.31(-0.60%)
Jan 03, 2014 1724 1731 1716 1719 0 -3.54(-0.21%)
Jan 02, 2014 1723 1738 1715 1723 0 +0.27(+0.02%)
Dec 31, 2013 1723 1723 1723 0 +3.56(+0.21%)
Dec 30, 2013 1719 1725 1713 1719 0 +3.85(+0.22%)
Dec 27, 2013 1720 1727 1711 1715 0 -0.06(-0.00%)
Dec 26, 2013 1708 1720 1706 1715 0 +7.58(+0.44%)
Dec 24, 2013 1708 1708 1708 0 +2.31(+0.14%)
Dec 23, 2013 1703 1709 1694 1706 0 +6.59(+0.39%)
Dec 20, 2013 1694 1708 1692 1699 0 +6.14(+0.36%)
Dec 19, 2013 1700 1706 1690 1693 0 -16.61(-0.97%)
Dec 18, 2013 1694 1711 1682 1709 0 +18.52(+1.10%)
Dec 17, 2013 1701 1705 1688 1691 0 -10.39(-0.61%)
Dec 16, 2013 1710 1717 1696 1701 0 -5.29(-0.31%)
Dec 13, 2013 1722 1723 1702 1707 0 -8.72(-0.51%)
Dec 12, 2013 1725 1731 1712 1715 0 -9.93(-0.58%)
Dec 11, 2013 1726 1741 1720 1725 0 -3.55(-0.21%)
Dec 10, 2013 1742 1745 1727 1729 0 -16.87(-0.97%)
Dec 09, 2013 1752 1758 1740 1746 0 -1.28(-0.07%)
Dec 06, 2013 1744 1754 1738 1747 0 +9.31(+0.54%)
Dec 05, 2013 1745 1751 1727 1738 0 -18.12(-1.03%)
Dec 04, 2013 1760 1778 1745 1756 0 -15.86(-0.90%)
Dec 03, 2013 1770 1776 1760 1772 0 +1.45(+0.08%)
Dec 02, 2013 1775 1782 1757 1770 0 -6.05(-0.34%)
Nov 29, 2013 1783 1787 1772 1776 0 -0.58(-0.03%)
Nov 27, 2013 1777 1777 1777 0 +5.30(+0.30%)
Nov 26, 2013 1768 1776 1762 1771 0 +5.38(+0.30%)
Nov 25, 2013 1762 1772 1757 1766 0 +9.33(+0.53%)
Nov 22, 2013 1740 1760 1736 1757 0 +16.51(+0.95%)
Nov 21, 2013 1735 1749 1728 1740 0 -7.24(-0.41%)
Nov 20, 2013 1758 1761 1739 1747 0 -7.66(-0.44%)
Nov 19, 2013 1755 1760 1747 1755 0 +1.83(+0.10%)
Nov 18, 2013 1757 1760 1746 1753 0 -3.45(-0.20%)
Nov 15, 2013 1750 1759 1745 1757 0 +4.56(+0.26%)
Nov 14, 2013 1731 1761 1727 1752 0 +11.89(+0.68%)
Nov 12, 2013 1741 1747 1730 1740 0 -5.87(-0.34%)
Nov 11, 2013 1725 1750 1722 1746 0 +19.19(+1.11%)
Nov 08, 2013 1717 1728 1703 1727 0 +8.59(+0.50%)
Nov 07, 2013 1738 1739 1714 1718 0 -16.91(-0.97%)
Nov 06, 2013 1720 1741 1711 1735 0 +21.88(+1.28%)
Nov 05, 2013 1706 1720 1700 1713 0 -0.97(-0.06%)
Nov 04, 2013 1712 1722 1709 1714 0 +7.10(+0.42%)
Nov 01, 2013 1704 1715 1695 1707 0 +8.53(+0.50%)
Oct 31, 2013 1704 1711 1693 1699 0 -3.43(-0.20%)
Oct 30, 2013 1707 1716 1688 1702 0 -1.32(-0.08%)
Oct 29, 2013 1706 1715 1695 1704 0 +0.33(+0.02%)
Oct 28, 2013 1684 1708 1680 1703 0 +19.35(+1.15%)
Oct 25, 2013 1687 1695 1675 1684 0 -4.44(-0.26%)
Oct 24, 2013 1682 1693 1676 1688 0 +5.37(+0.32%)
Oct 23, 2013 1689 1695 1680 1683 0 -9.98(-0.59%)
Oct 22, 2013 1678 1701 1672 1693 0 +18.92(+1.13%)
Oct 21, 2013 1682 1685 1665 1674 0 -8.21(-0.49%)
Oct 18, 2013 1687 1690 1675 1682 0 -3.18(-0.19%)
Oct 17, 2013 1674 1692 1616 1685 0 +8.37(+0.50%)
Oct 16, 2013 1660 1678 1655 1677 0 +26.66(+1.62%)
Oct 15, 2013 1654 1670 1643 1650 0 -9.51(-0.57%)
Oct 14, 2013 1649 1661 1639 1660 0 +0.12(+0.01%)
Oct 11, 2013 1654 1661 1639 1660 0 +1.15(+0.07%)
Oct 10, 2013 1636 1661 1630 1659 0 +32.87(+2.02%)
Oct 09, 2013 1614 1633 1607 1626 0 +6.96(+0.43%)
Oct 08, 2013 1609 1630 1601 1619 0 +10.15(+0.63%)
Oct 07, 2013 1620 1622 1604 1609 0 -20.50(-1.26%)
Oct 04, 2013 1631 1639 1626 1629 0 -4.61(-0.28%)
Oct 03, 2013 1640 1643 1628 1634 0 -10.66(-0.65%)
Oct 02, 2013 1638 1645 1630 1644 0 +1.53(+0.09%)
Oct 01, 2013 1646 1649 1635 1643 0 -11.90(-0.72%)
Sep 27, 2013 1653 1659 1647 1655 0 -4.59(-0.28%)
Sep 26, 2013 1660 1667 1649 1659 0 +3.07(+0.19%)
Sep 25, 2013 1681 1682 1637 1656 0 -22.03(-1.31%)
Sep 24, 2013 1690 1699 1676 1678 0 -13.49(-0.80%)
Sep 23, 2013 1675 1694 1670 1692 0 +8.07(+0.48%)
Sep 20, 2013 1697 1700 1682 1684 0 -11.80(-0.70%)
Sep 19, 2013 1700 1702 1683 1695 0 -1.57(-0.09%)
Sep 18, 2013 1671 1700 1664 1697 0 +27.09(+1.62%)
Sep 17, 2013 1662 1677 1661 1670 0 +8.70(+0.52%)
Sep 16, 2013 1668 1672 1658 1661 0 +8.52(+0.52%)
Sep 13, 2013 1653 1659 1646 1653 0 +3.98(+0.24%)
Sep 12, 2013 1658 1665 1644 1649 0 -7.67(-0.46%)
Sep 11, 2013 1651 1660 1644 1656 0 +7.16(+0.43%)
Sep 10, 2013 1640 1654 1636 1649 0 +14.53(+0.89%)
Sep 09, 2013 1620 1638 1616 1635 0 +18.98(+1.17%)
Sep 06, 2013 1619 1628 1606 1616 0 -2.95(-0.18%)
Sep 05, 2013 1618 1634 1614 1619 0 +2.75(+0.17%)
Sep 04, 2013 1613 1623 1606 1616 0 +4.50(+0.28%)
Sep 03, 2013 1627 1631 1607 1611 0 -1.36(-0.08%)
Aug 30, 2013 1613 1613 1613 0 +6.09(+0.38%)
Aug 29, 2013 1603 1616 1600 1607 0 +2.25(+0.14%)
Aug 28, 2013 1611 1616 1602 1604 0 -9.42(-0.58%)
Aug 27, 2013 1612 1621 1607 1614 0 -6.99(-0.43%)
Aug 26, 2013 1633 1638 1620 1621 0 -7.96(-0.49%)
Aug 23, 2013 1632 1636 1618 1629 0 +1.62(+0.10%)
Aug 22, 2013 1633 1642 1621 1627 0 -2.83(-0.17%)
Aug 21, 2013 1628 1646 1618 1630 0 -3.92(-0.24%)
Aug 20, 2013 1637 1644 1631 1634 0 -2.92(-0.18%)
Aug 19, 2013 1641 1647 1630 1637 0 -8.52(-0.52%)
Aug 16, 2013 1647 1655 1638 1645 0 -6.89(-0.42%)
Aug 15, 2013 1657 1668 1645 1652 0 -39.59(-2.34%)
Aug 14, 2013 1703 1711 1688 1692 0 -14.67(-0.86%)
Aug 13, 2013 1710 1714 1692 1707 0 -1.32(-0.08%)
Aug 12, 2013 1698 1714 1695 1708 0 +3.41(+0.20%)
Aug 09, 2013 1713 1717 1700 1704 0 -10.61(-0.62%)
Aug 08, 2013 1723 1731 1706 1715 0 -7.15(-0.42%)
Aug 07, 2013 1719 1728 1706 1722 0 -8.93(-0.52%)
Aug 06, 2013 1741 1743 1722 1731 0 -15.42(-0.88%)
Aug 05, 2013 1741 1751 1736 1747 0 +3.05(+0.17%)
Aug 02, 2013 1734 1744 1728 1744 0 +9.21(+0.53%)
Aug 01, 2013 1735 1744 1729 1734 0 +9.51(+0.55%)
Jul 31, 2013 1726 1737 1720 1725 0 +1.55(+0.09%)
Jul 30, 2013 1730 1736 1719 1723 0 -1.35(-0.08%)
Jul 29, 2013 1721 1730 1717 1725 0 +0.96(+0.06%)
Jul 26, 2013 1722 1725 1704 1724 0 -2.41(-0.14%)
Jul 25, 2013 1730 1738 1716 1726 0 -8.68(-0.50%)
Jul 24, 2013 1745 1746 1724 1735 0 -7.21(-0.41%)
Jul 23, 2013 1732 1744 1727 1742 0 +12.36(+0.71%)
Jul 22, 2013 1731 1736 1724 1730 0 -1.56(-0.09%)
Jul 19, 2013 1721 1735 1716 1731 0 +12.90(+0.75%)
Jul 18, 2013 1718 1725 1710 1718 0 +2.37(+0.14%)
Jul 17, 2013 1721 1727 1711 1716 0 +0.27(+0.02%)
Jul 16, 2013 1711 1720 1706 1716 0 +4.85(+0.28%)
Jul 15, 2013 1716 1717 1703 1711 0 -10.88(-0.63%)
Jul 12, 2013 1718 1724 1711 1722 0 -0.07(-0.00%)
Jul 11, 2013 1716 1726 1710 1722 0 +19.56(+1.15%)
Jul 10, 2013 1702 1715 1691 1702 0 +1.20(+0.07%)
Jul 09, 2013 1698 1710 1693 1701 0 +7.97(+0.47%)
Jul 08, 2013 1674 1695 1673 1693 0 +27.67(+1.66%)
Jul 05, 2013 1664 1668 1647 1665 0 +12.42(+0.75%)
Jul 03, 2013 1653 1653 1653 0 +0.67(+0.04%)
Jul 02, 2013 1644 1672 1642 1652 0 +3.85(+0.23%)
Jul 01, 2013 1655 1664 1638 1648 0 +4.15(+0.25%)
Jun 28, 2013 1653 1667 1641 1644 0 -7.64(-0.46%)
Jun 26, 2013 1646 1658 1641 1652 0 +11.50(+0.70%)
Jun 25, 2013 1639 1649 1627 1640 0 +6.09(+0.37%)
Jun 24, 2013 1612 1647 1609 1634 0 +10.14(+0.62%)
Jun 21, 2013 1625 1639 1616 1624 0 +10.11(+0.63%)
Jun 20, 2013 1641 1646 1612 1614 0 -29.65(-1.80%)
Jun 19, 2013 1672 1677 1641 1644 0 -27.69(-1.66%)
Jun 18, 2013 1657 1674 1653 1671 0 +14.35(+0.87%)
Jun 17, 2013 1655 1668 1646 1657 0 +6.74(+0.41%)
Jun 14, 2013 1650 1660 1647 1650 0 -3.45(-0.21%)
Jun 13, 2013 1645 1660 1640 1654 0 +7.21(+0.44%)
Jun 12, 2013 1664 1669 1642 1647 0 -11.31(-0.68%)
Jun 11, 2013 1657 1671 1650 1658 0 -7.40(-0.44%)
Jun 10, 2013 1675 1683 1661 1665 0 -10.04(-0.60%)
Jun 07, 2013 1677 1688 1670 1675 0 +11.04(+0.66%)
Jun 06, 2013 1654 1666 1644 1664 0 +12.10(+0.73%)
Jun 05, 2013 1666 1672 1647 1652 0 -17.85(-1.07%)
Jun 04, 2013 1669 1684 1660 1670 0 +3.19(+0.19%)
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.