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

Jewelry Stores Sector (CIX: MSECTOR742 )

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 31, 2013 2803 2853 2786 2791 0 -10.24(-0.37%)
May 30, 2013 2808 2814 2788 2801 0 -1.60(-0.06%)
May 29, 2013 2817 2824 2770 2803 0 -29.03(-1.03%)
May 28, 2013 2874 2903 2808 2832 0 +104.67(+3.84%)
May 24, 2013 2727 2727 2727 0 +1.06(+0.04%)
May 23, 2013 2728 2745 2705 2726 0 -37.14(-1.34%)
May 22, 2013 2814 2842 2752 2763 0 -27.50(-0.99%)
May 21, 2013 2776 2803 2769 2791 0 +18.30(+0.66%)
May 20, 2013 2765 2788 2752 2772 0 +2.52(+0.09%)
May 17, 2013 2719 2782 2712 2770 0 +56.53(+2.08%)
May 16, 2013 2718 2750 2704 2713 0 -7.82(-0.29%)
May 15, 2013 2723 2740 2709 2721 0 +1.53(+0.06%)
May 13, 2013 2706 2733 2698 2719 0 +4.13(+0.15%)
May 10, 2013 2688 2726 2683 2715 0 +28.07(+1.04%)
May 09, 2013 2695 2719 2674 2687 0 -8.92(-0.33%)
May 08, 2013 2663 2706 2661 2696 0 +20.57(+0.77%)
May 07, 2013 2650 2677 2629 2676 0 -3.58(-0.13%)
May 06, 2013 2669 2701 2667 2679 0 +7.52(+0.28%)
May 03, 2013 2667 2698 2639 2672 0 +29.04(+1.10%)
May 02, 2013 2624 2654 2618 2643 0 +28.20(+1.08%)
May 01, 2013 2613 2637 2605 2614 0 -4.27(-0.16%)
Apr 30, 2013 2592 2633 2591 2619 0 +20.38(+0.78%)
Apr 29, 2013 2596 2624 2585 2598 0 +5.05(+0.19%)
Apr 26, 2013 2591 2603 2581 2593 0 -1.14(-0.04%)
Apr 25, 2013 2578 2620 2575 2594 0 +23.08(+0.90%)
Apr 24, 2013 2556 2584 2549 2571 0 +19.74(+0.77%)
Apr 23, 2013 2561 2576 2522 2552 0 +28.92(+1.15%)
Apr 22, 2013 2493 2531 2462 2523 0 +32.04(+1.29%)
Apr 19, 2013 2477 2502 2472 2491 0 +20.42(+0.83%)
Apr 18, 2013 2509 2526 2451 2470 0 -32.33(-1.29%)
Apr 17, 2013 2527 2542 2492 2503 0 -40.12(-1.58%)
Apr 16, 2013 2524 2547 2510 2543 0 +43.37(+1.74%)
Apr 15, 2013 2579 2584 2489 2499 0 -87.48(-3.38%)
Apr 12, 2013 2594 2610 2567 2587 0 -22.95(-0.88%)
Apr 11, 2013 2581 2639 2568 2610 0 +38.95(+1.52%)
Apr 10, 2013 2538 2577 2531 2571 0 +43.21(+1.71%)
Apr 09, 2013 2528 2539 2508 2528 0 +1.56(+0.06%)
Apr 08, 2013 2512 2538 2507 2526 0 +8.49(+0.34%)
Apr 05, 2013 2483 2524 2470 2518 0 -6.62(-0.26%)
Apr 04, 2013 2517 2533 2505 2524 0 +5.29(+0.21%)
Apr 03, 2013 2542 2563 2496 2519 0 -43.22(-1.69%)
Apr 02, 2013 2519 2583 2513 2562 0 +57.37(+2.29%)
Apr 01, 2013 2486 2524 2476 2505 0 +21.57(+0.87%)
Mar 28, 2013 2483 2483 2483 0 +36.00(+1.47%)
Mar 27, 2013 2431 2452 2424 2447 0 +1.60(+0.07%)
Mar 26, 2013 2448 2465 2423 2446 0 +3.38(+0.14%)
Mar 25, 2013 2486 2497 2426 2442 0 -33.33(-1.35%)
Mar 22, 2013 2508 2532 2460 2475 0 +42.74(+1.76%)
Mar 21, 2013 2474 2485 2426 2433 0 -59.23(-2.38%)
Mar 20, 2013 2473 2498 2451 2492 0 +42.64(+1.74%)
Mar 19, 2013 2470 2473 2431 2449 0 -15.41(-0.63%)
Mar 18, 2013 2450 2471 2427 2465 0 -19.00(-0.76%)
Mar 15, 2013 2472 2489 2453 2484 0 +8.10(+0.33%)
Mar 14, 2013 2465 2480 2455 2476 0 +12.78(+0.52%)
Mar 13, 2013 2451 2471 2444 2463 0 +12.13(+0.49%)
Mar 12, 2013 2465 2473 2440 2451 0 -25.16(-1.02%)
Mar 11, 2013 2504 2507 2468 2476 0 -37.63(-1.50%)
Mar 08, 2013 2503 2531 2488 2514 0 -19.40(-0.77%)
Mar 07, 2013 2515 2540 2500 2533 0 +31.07(+1.24%)
Mar 06, 2013 2504 2518 2486 2502 0 -3.21(-0.13%)
Mar 05, 2013 2522 2526 2487 2505 0 -7.65(-0.30%)
Mar 04, 2013 2453 2519 2416 2513 0 +47.42(+1.92%)
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.