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

Department Stores Sector (CIX: MSECTOR731 )

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 (%)
Sep 28, 2012 1522 1543 1510 1534 0 -5.03(-0.33%)
Sep 27, 2012 1535 1552 1524 1539 0 +5.43(+0.35%)
Sep 26, 2012 1528 1550 1514 1534 0 +5.86(+0.38%)
Sep 25, 2012 1548 1565 1527 1528 0 -14.45(-0.94%)
Sep 24, 2012 1555 1562 1535 1543 0 -20.38(-1.30%)
Sep 21, 2012 1579 1592 1560 1563 0 -11.69(-0.74%)
Sep 20, 2012 1589 1601 1561 1575 0 -32.49(-2.02%)
Sep 19, 2012 1601 1631 1588 1607 0 +7.71(+0.48%)
Sep 18, 2012 1608 1614 1587 1599 0 -13.63(-0.84%)
Sep 17, 2012 1618 1629 1600 1613 0 -14.29(-0.88%)
Sep 14, 2012 1622 1645 1609 1627 0 +2.97(+0.18%)
Sep 13, 2012 1611 1634 1589 1624 0 +10.99(+0.68%)
Sep 12, 2012 1604 1630 1594 1613 0 +16.74(+1.05%)
Sep 11, 2012 1607 1618 1588 1597 0 -11.96(-0.74%)
Sep 10, 2012 1603 1626 1597 1609 0 -4.37(-0.27%)
Sep 07, 2012 1615 1628 1597 1613 0 -6.39(-0.39%)
Sep 06, 2012 1594 1625 1586 1619 0 +41.51(+2.63%)
Sep 05, 2012 1594 1601 1570 1578 0 -13.91(-0.87%)
Sep 04, 2012 1586 1603 1571 1592 0 +2.56(+0.16%)
Aug 31, 2012 1589 1589 1589 0 +0.09(+0.01%)
Aug 30, 2012 1607 1618 1585 1589 0 -25.93(-1.61%)
Aug 29, 2012 1591 1622 1588 1615 0 +33.09(+2.09%)
Aug 27, 2012 1590 1598 1574 1582 0 -6.72(-0.42%)
Aug 24, 2012 1558 1593 1555 1589 0 +22.74(+1.45%)
Aug 23, 2012 1577 1585 1559 1566 0 -15.35(-0.97%)
Aug 22, 2012 1574 1591 1569 1581 0 +3.87(+0.25%)
Aug 21, 2012 1580 1592 1567 1577 0 -2.26(-0.14%)
Aug 20, 2012 1584 1589 1568 1580 0 -4.68(-0.30%)
Aug 17, 2012 1571 1592 1560 1584 0 +13.18(+0.84%)
Aug 16, 2012 1552 1577 1542 1571 0 +17.65(+1.14%)
Aug 15, 2012 1541 1565 1531 1554 0 +10.44(+0.68%)
Aug 14, 2012 1536 1556 1517 1543 0 +20.40(+1.34%)
Aug 13, 2012 1527 1542 1511 1523 0 -3.84(-0.25%)
Aug 11, 2012 1532 1546 1507 1527 0 +0.00(+0.00%)
Aug 10, 2012 1532 1546 1507 1527 0 -3.80(-0.25%)
Aug 09, 2012 1536 1551 1517 1530 0 -0.08(-0.01%)
Aug 08, 2012 1525 1543 1516 1530 0 +9.46(+0.62%)
Aug 07, 2012 1521 1539 1509 1521 0 +5.08(+0.34%)
Aug 06, 2012 1511 1532 1501 1516 0 +9.38(+0.62%)
Aug 03, 2012 1509 1523 1495 1506 0 +19.20(+1.29%)
Aug 02, 2012 1469 1512 1456 1487 0 +26.54(+1.82%)
Aug 01, 2012 1486 1495 1455 1461 0 -21.31(-1.44%)
Jul 31, 2012 1492 1512 1469 1482 0 -17.93(-1.20%)
Jul 30, 2012 1499 1518 1483 1500 0 +0.15(+0.01%)
Jul 27, 2012 1478 1511 1469 1500 0 +33.25(+2.27%)
Jul 26, 2012 1470 1482 1443 1467 0 +10.54(+0.72%)
Jul 25, 2012 1451 1473 1438 1456 0 +9.87(+0.68%)
Jul 24, 2012 1461 1470 1432 1446 0 -14.66(-1.00%)
Jul 23, 2012 1449 1468 1437 1461 0 -9.60(-0.65%)
Jul 20, 2012 1483 1493 1458 1470 0 -18.60(-1.25%)
Jul 19, 2012 1482 1502 1468 1489 0 +12.27(+0.83%)
Jul 18, 2012 1460 1487 1455 1477 0 +8.11(+0.55%)
Jul 17, 2012 1463 1484 1454 1469 0 +10.57(+0.72%)
Jul 16, 2012 1450 1468 1439 1458 0 +0.81(+0.06%)
Jul 14, 2012 1439 1466 1433 1457 0 +0.00(+0.00%)
Jul 13, 2012 1439 1466 1433 1457 0 +18.72(+1.30%)
Jul 12, 2012 1435 1452 1412 1439 0 -6.46(-0.45%)
Jul 11, 2012 1472 1477 1434 1445 0 -27.53(-1.87%)
Jul 10, 2012 1489 1503 1461 1473 0 -21.56(-1.44%)
Jul 09, 2012 1481 1512 1482 1494 0 -0.38(-0.03%)
Jul 06, 2012 1468 1504 1471 1494 0 +3.03(+0.20%)
Jul 05, 2012 1445 1512 1452 1491 0 +52.21(+3.63%)
Jul 03, 2012 1439 1439 1439 0 -23.85(-1.63%)
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.