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 29, 2009 1090 1141 1084 1137 0 +13.56(+1.21%)
May 28, 2009 1132 1150 1081 1124 0 -5.04(-0.45%)
May 27, 2009 1138 1170 1113 1129 0 -8.19(-0.72%)
May 26, 2009 1060 1147 1047 1137 0 +65.09(+6.07%)
May 25, 2009 1070 1096 1043 1072 0 +0.00(+0.00%)
May 22, 2009 1070 1096 1043 1072 0 +10.85(+1.02%)
May 21, 2009 1073 1086 1041 1061 0 -23.95(-2.21%)
May 20, 2009 1112 1161 1076 1085 0 -18.31(-1.66%)
May 19, 2009 1073 1117 1052 1103 0 +25.75(+2.39%)
May 18, 2009 1047 1083 1040 1078 0 +47.67(+4.63%)
May 15, 2009 1017 1066 1010 1030 0 +11.06(+1.09%)
May 14, 2009 1012 1051 989.26 1019 0 +2.06(+0.20%)
May 13, 2009 1054 1061 1007 1017 0 -65.67(-6.07%)
May 12, 2009 1126 1142 1059 1082 0 -37.43(-3.34%)
May 11, 2009 1146 1149 1109 1120 0 -35.94(-3.11%)
May 08, 2009 1152 1185 1117 1156 0 +29.38(+2.61%)
May 07, 2009 1154 1172 1110 1126 0 -14.23(-1.25%)
May 06, 2009 1165 1188 1113 1141 0 -15.94(-1.38%)
May 05, 2009 1142 1169 1125 1157 0 +9.16(+0.80%)
May 04, 2009 1113 1154 1104 1147 0 +41.45(+3.75%)
May 01, 2009 1145 1154 1099 1106 0 -35.62(-3.12%)
Apr 30, 2009 1134 1192 1123 1142 0 +20.98(+1.87%)
Apr 29, 2009 1102 1141 1086 1121 0 +22.76(+2.07%)
Apr 28, 2009 1099 1137 1085 1098 0 -18.30(-1.64%)
Apr 27, 2009 1106 1134 1071 1116 0 -14.57(-1.29%)
Apr 24, 2009 1088 1154 1065 1131 0 +67.74(+6.37%)
Apr 23, 2009 1077 1100 1031 1063 0 -17.06(-1.58%)
Apr 22, 2009 1058 1131 1039 1080 0 +14.32(+1.34%)
Apr 21, 2009 970.44 1078 965.24 1066 0 +81.43(+8.27%)
Apr 20, 2009 1060 1063 981.20 984.29 0 -102.79(-9.46%)
Apr 17, 2009 1054 1094 1030 1087 0 +26.43(+2.49%)
Apr 16, 2009 966.72 1077 961.17 1061 0 +104.66(+10.95%)
Apr 15, 2009 941.44 964.49 930.41 956.00 0 +2.89(+0.30%)
Apr 14, 2009 942.10 968.20 923.31 953.10 0 +5.71(+0.60%)
Apr 13, 2009 954.16 959.61 923.71 947.39 0 -22.19(-2.29%)
Apr 10, 2009 921.49 975.07 912.96 969.59 0 +0.00(+0.00%)
Apr 09, 2009 921.49 975.07 912.96 969.59 0 +75.31(+8.42%)
Apr 08, 2009 866.58 903.10 860.66 894.28 0 +36.17(+4.21%)
Apr 07, 2009 895.08 897.55 852.92 858.11 0 -52.07(-5.72%)
Apr 06, 2009 917.00 933.16 885.54 910.18 0 -33.11(-3.51%)
Apr 03, 2009 918.97 948.88 881.56 943.29 0 +26.25(+2.86%)
Apr 02, 2009 878.57 936.84 872.34 917.04 0 +58.99(+6.88%)
Apr 01, 2009 831.65 863.43 814.70 858.04 0 +19.64(+2.34%)
Mar 31, 2009 837.51 862.61 811.20 838.41 0 +11.44(+1.38%)
Mar 30, 2009 863.06 863.79 808.07 826.97 0 -50.53(-5.76%)
Mar 27, 2009 858.10 891.92 852.46 877.50 0 -14.82(-1.66%)
Mar 26, 2009 882.13 906.76 861.43 892.32 0 +21.31(+2.45%)
Mar 25, 2009 892.99 920.48 838.21 871.01 0 -12.32(-1.40%)
Mar 24, 2009 873.42 917.38 857.87 883.33 0 -4.93(-0.56%)
Mar 23, 2009 863.38 891.13 846.93 888.26 0 +117.63(+15.26%)
Mar 20, 2009 806.38 807.86 759.96 770.64 0 -22.84(-2.88%)
Mar 19, 2009 816.25 820.60 781.85 793.48 0 -10.86(-1.35%)
Mar 18, 2009 760.63 812.43 753.62 804.34 0 +36.37(+4.74%)
Mar 17, 2009 743.13 769.46 714.51 767.96 0 +34.04(+4.64%)
Mar 16, 2009 754.21 758.34 729.65 733.92 0 -10.30(-1.38%)
Mar 13, 2009 748.91 760.62 719.62 744.22 0 +3.71(+0.50%)
Mar 12, 2009 696.01 746.53 679.07 740.51 0 +40.85(+5.84%)
Mar 11, 2009 699.04 723.07 684.79 699.67 0 +8.37(+1.21%)
Mar 10, 2009 658.96 698.25 650.39 691.30 0 +48.24(+7.50%)
Mar 09, 2009 644.68 674.67 636.02 643.05 0 -11.33(-1.73%)
Mar 06, 2009 661.47 672.58 634.56 654.39 0 -0.36(-0.05%)
Mar 05, 2009 679.42 687.77 645.00 654.74 0 -40.51(-5.83%)
Mar 04, 2009 678.55 705.83 662.11 695.25 0 +32.55(+4.91%)
Mar 03, 2009 685.73 690.12 647.75 662.70 0 -7.62(-1.14%)
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.