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 29, 2016 1816 1821 1807 1816 0 -0.43(-0.02%)
Jul 28, 2016 1814 1820 1799 1816 0 -1.92(-0.11%)
Jul 27, 2016 1830 1833 1813 1818 0 -13.43(-0.73%)
Jul 26, 2016 1831 1844 1823 1831 0 -1.04(-0.06%)
Jul 25, 2016 1823 1834 1819 1832 0 +8.65(+0.47%)
Jul 22, 2016 1825 1830 1817 1824 0 +4.63(+0.25%)
Jul 21, 2016 1819 1825 1810 1819 0 -7.70(-0.42%)
Jul 20, 2016 1828 1833 1820 1827 0 +3.74(+0.21%)
Jul 19, 2016 1821 1829 1818 1823 0 -1.97(-0.11%)
Jul 18, 2016 1815 1832 1812 1825 0 +9.64(+0.53%)
Jul 15, 2016 1825 1827 1808 1815 0 -3.71(-0.20%)
Jul 14, 2016 1822 1831 1816 1819 0 +2.89(+0.16%)
Jul 13, 2016 1813 1821 1804 1816 0 +4.56(+0.25%)
Jul 12, 2016 1814 1822 1803 1812 0 -10.52(-0.58%)
Jul 11, 2016 1809 1830 1806 1822 0 +10.20(+0.56%)
Jul 08, 2016 1812 1805 1794 1812 0 +11.74(+0.65%)
Jul 07, 2016 1794 1811 1780 1800 0 +11.26(+0.63%)
Jul 06, 2016 1789 1789 1789 1789 0 +12.74(+0.72%)
Jul 05, 2016 1772 1788 1765 1776 0 +3.30(+0.19%)
Jul 01, 2016 1773 1773 1773 1773 0 -4.88(-0.27%)
Jun 30, 2016 1772 1784 1761 1778 0 +8.26(+0.47%)
Jun 29, 2016 1753 1773 1750 1769 0 +20.86(+1.19%)
Jun 28, 2016 1751 1758 1729 1749 0 +3.73(+0.21%)
Jun 27, 2016 1745 1751 1725 1745 0 -8.86(-0.51%)
Jun 24, 2016 1722 1773 1720 1754 0 -7.39(-0.42%)
Jun 23, 2016 1765 1769 1752 1761 0 +6.46(+0.37%)
Jun 22, 2016 1750 1765 1748 1755 0 +7.27(+0.42%)
Jun 21, 2016 1745 1756 1736 1747 0 +7.75(+0.45%)
Jun 20, 2016 1745 1758 1738 1740 0 +6.22(+0.36%)
Jun 17, 2016 1736 1744 1722 1733 0 -5.19(-0.30%)
Jun 16, 2016 1730 1743 1724 1739 0 +5.87(+0.34%)
Jun 15, 2016 1734 1747 1728 1733 0 +3.39(+0.20%)
Jun 14, 2016 1722 1735 1710 1729 0 +7.75(+0.45%)
Jun 13, 2016 1733 1739 1720 1722 0 -13.90(-0.80%)
Jun 10, 2016 1728 1742 1721 1736 0 +2.30(+0.13%)
Jun 09, 2016 1738 1745 1725 1733 0 -4.31(-0.25%)
Jun 08, 2016 1728 1741 1725 1738 0 +7.23(+0.42%)
Jun 07, 2016 1732 1743 1725 1730 0 -0.50(-0.03%)
Jun 06, 2016 1738 1742 1726 1731 0 +3.55(+0.21%)
Jun 03, 2016 1719 1732 1716 1727 0 +0.53(+0.03%)
Jun 02, 2016 1715 1728 1705 1727 0 +4.88(+0.28%)
Jun 01, 2016 1719 1731 1713 1722 0 +2.76(+0.16%)
May 31, 2016 1718 1728 1709 1719 0 +1.46(+0.09%)
May 27, 2016 1718 1718 1718 1718 0 -0.51(-0.03%)
May 26, 2016 1713 1740 1706 1718 0 +25.48(+1.51%)
May 25, 2016 1683 1705 1681 1693 0 +10.42(+0.62%)
May 24, 2016 1669 1689 1666 1682 0 +17.61(+1.06%)
May 23, 2016 1672 1683 1663 1665 0 -11.03(-0.66%)
May 20, 2016 1663 1683 1652 1676 0 +15.30(+0.92%)
May 19, 2016 1645 1668 1629 1660 0 +94.78(+6.05%)
May 18, 2016 1561 1580 1543 1566 0 -54.21(-3.35%)
May 17, 2016 1644 1650 1613 1620 0 -24.70(-1.50%)
May 16, 2016 1618 1654 1611 1644 0 +24.06(+1.48%)
May 13, 2016 1654 1657 1615 1620 0 -42.00(-2.53%)
May 12, 2016 1657 1671 1652 1662 0 +6.94(+0.42%)
May 11, 2016 1681 1683 1642 1655 0 -58.03(-3.39%)
May 10, 2016 1715 1722 1704 1714 0 -0.85(-0.05%)
May 09, 2016 1696 1719 1693 1714 0 +20.41(+1.20%)
May 06, 2016 1672 1697 1663 1694 0 +15.59(+0.93%)
May 05, 2016 1682 1691 1664 1678 0 -12.65(-0.75%)
May 04, 2016 1682 1699 1674 1691 0 +2.32(+0.14%)
May 03, 2016 1684 1701 1679 1689 0 -9.28(-0.55%)
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.