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 (%)
Jul 31, 2014 1645 1652 1632 1634 0 -46.92(-2.79%)
Jul 23, 2014 1671 1683 1670 1681 0 +9.65(+0.58%)
Jul 22, 2014 1675 1678 1666 1671 0 -1.36(-0.08%)
Jul 21, 2014 1676 1680 1667 1673 0 -9.17(-0.55%)
Jul 18, 2014 1672 1683 1668 1682 0 +11.46(+0.69%)
Jul 17, 2014 1672 1682 1667 1670 0 -8.17(-0.49%)
Jul 16, 2014 1683 1686 1674 1679 0 -2.17(-0.13%)
Jul 15, 2014 1677 1684 1673 1681 0 +6.34(+0.38%)
Jul 14, 2014 1686 1689 1672 1674 0 -5.02(-0.30%)
Jul 11, 2014 1681 1684 1671 1680 0 -5.13(-0.30%)
Jul 10, 2014 1678 1695 1677 1685 0 -2.40(-0.14%)
Jul 09, 2014 1679 1692 1675 1687 0 +10.21(+0.61%)
Jul 08, 2014 1667 1684 1663 1677 0 +9.67(+0.58%)
Jul 07, 2014 1660 1671 1656 1667 0 +5.53(+0.33%)
Jul 03, 2014 1662 1662 1662 0 +5.85(+0.35%)
Jul 02, 2014 1647 1662 1647 1656 0 +7.72(+0.47%)
Jul 01, 2014 1649 1653 1637 1648 0 +4.48(+0.27%)
Jun 30, 2014 1649 1657 1639 1644 0 -4.61(-0.28%)
Jun 27, 2014 1640 1651 1634 1648 0 +6.57(+0.40%)
Jun 26, 2014 1653 1655 1636 1642 0 -12.74(-0.77%)
Jun 25, 2014 1658 1661 1647 1654 0 -7.40(-0.45%)
Jun 24, 2014 1660 1667 1652 1662 0 +5.60(+0.34%)
Jun 23, 2014 1652 1660 1646 1656 0 +1.53(+0.09%)
Jun 20, 2014 1667 1668 1644 1655 0 -6.24(-0.38%)
Jun 19, 2014 1662 1670 1658 1661 0 +2.36(+0.14%)
Jun 18, 2014 1646 1663 1642 1659 0 +13.88(+0.84%)
Jun 17, 2014 1647 1654 1640 1645 0 -3.64(-0.22%)
Jun 16, 2014 1642 1651 1639 1648 0 +3.75(+0.23%)
Jun 13, 2014 1652 1654 1639 1645 0 -7.00(-0.42%)
Jun 12, 2014 1658 1661 1647 1652 0 -8.10(-0.49%)
Jun 11, 2014 1666 1672 1655 1660 0 -9.44(-0.57%)
Jun 10, 2014 1676 1679 1666 1669 0 -9.87(-0.59%)
Jun 06, 2014 1681 1686 1674 1679 0 +0.52(+0.03%)
Jun 05, 2014 1671 1682 1667 1678 0 +7.39(+0.44%)
Jun 04, 2014 1658 1674 1656 1671 0 +10.06(+0.61%)
Jun 03, 2014 1659 1667 1651 1661 0 +1.05(+0.06%)
Jun 02, 2014 1659 1668 1654 1660 0 -1.42(-0.09%)
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%)
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.