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 29, 2017 1543 1551 1528 1532 0 -7.98(-0.52%)
Sep 28, 2017 1544 1552 1532 1540 0 -5.32(-0.34%)
Sep 27, 2017 1539 1552 1526 1545 0 +8.29(+0.54%)
Sep 26, 2017 1541 1551 1529 1537 0 +0.11(+0.01%)
Sep 25, 2017 1513 1547 1507 1537 0 +22.54(+1.49%)
Sep 22, 2017 1508 1523 1499 1514 0 +4.01(+0.27%)
Sep 21, 2017 1510 1520 1500 1510 0 +2.87(+0.19%)
Sep 20, 2017 1517 1518 1494 1508 0 -10.96(-0.72%)
Sep 19, 2017 1542 1549 1516 1519 0 -12.81(-0.84%)
Sep 18, 2017 1544 1550 1526 1531 0 -10.11(-0.66%)
Sep 15, 2017 1525 1544 1515 1541 0 +15.14(+0.99%)
Sep 14, 2017 1532 1535 1515 1526 0 -8.44(-0.55%)
Sep 13, 2017 1539 1553 1528 1535 0 +4.26(+0.28%)
Sep 12, 2017 1515 1547 1513 1530 0 +19.72(+1.31%)
Sep 11, 2017 1496 1516 1489 1511 0 +14.62(+0.98%)
Sep 08, 2017 1511 1513 1482 1496 0 -14.73(-0.97%)
Sep 07, 2017 1525 1531 1502 1511 0 -5.72(-0.38%)
Sep 06, 2017 1501 1520 1491 1517 0 +29.72(+2.00%)
Sep 05, 2017 1488 1496 1473 1487 0 -5.06(-0.34%)
Sep 01, 2017 1486 1502 1480 1492 0 +6.67(+0.45%)
Aug 31, 2017 1478 1492 1475 1485 0 +3.75(+0.25%)
Aug 30, 2017 1471 1488 1464 1482 0 +9.09(+0.62%)
Aug 29, 2017 1468 1475 1457 1472 0 -7.80(-0.53%)
Aug 28, 2017 1480 1488 1470 1480 0 +5.09(+0.35%)
Aug 25, 2017 1462 1485 1456 1475 0 +19.43(+1.33%)
Aug 24, 2017 1487 1505 1450 1456 0 -8.57(-0.59%)
Aug 23, 2017 1460 1473 1451 1464 0 +0.42(+0.03%)
Aug 22, 2017 1456 1472 1447 1464 0 +14.78(+1.02%)
Aug 21, 2017 1435 1456 1425 1449 0 +14.81(+1.03%)
Aug 18, 2017 1428 1448 1419 1434 0 +4.93(+0.34%)
Aug 17, 2017 1448 1450 1426 1429 0 -28.75(-1.97%)
Aug 16, 2017 1451 1474 1436 1458 0 +17.89(+1.24%)
Aug 15, 2017 1437 1472 1417 1440 0 +4.47(+0.31%)
Aug 14, 2017 1473 1477 1429 1436 0 -25.49(-1.74%)
Aug 11, 2017 1448 1485 1438 1461 0 +0.59(+0.04%)
Aug 10, 2017 1485 1493 1442 1461 0 -54.11(-3.57%)
Aug 09, 2017 1520 1528 1498 1515 0 -11.33(-0.74%)
Aug 08, 2017 1524 1549 1511 1526 0 +12.48(+0.82%)
Aug 07, 2017 1497 1520 1493 1514 0 +14.49(+0.97%)
Aug 04, 2017 1495 1509 1485 1499 0 +5.73(+0.38%)
Aug 03, 2017 1501 1516 1478 1493 0 -6.28(-0.42%)
Aug 02, 2017 1505 1520 1489 1500 0 -14.89(-0.98%)
Aug 01, 2017 1506 1519 1496 1515 0 +10.89(+0.72%)
Jul 31, 2017 1509 1522 1481 1504 0 +4.15(+0.28%)
Jul 28, 2017 1501 1510 1486 1500 0 -2.66(-0.18%)
Jul 27, 2017 1469 1506 1462 1502 0 +32.46(+2.21%)
Jul 26, 2017 1476 1480 1456 1470 0 -1.06(-0.07%)
Jul 25, 2017 1438 1488 1436 1471 0 +41.32(+2.89%)
Jul 24, 2017 1459 1467 1423 1429 0 -40.94(-2.78%)
Jul 21, 2017 1472 1481 1450 1470 0 -4.90(-0.33%)
Jul 20, 2017 1487 1498 1468 1475 0 -6.01(-0.41%)
Jul 19, 2017 1476 1490 1469 1481 0 +9.16(+0.62%)
Jul 18, 2017 1481 1488 1464 1472 0 -11.27(-0.76%)
Jul 17, 2017 1469 1494 1458 1483 0 +22.33(+1.53%)
Jul 14, 2017 1469 1476 1452 1461 0 -2.44(-0.17%)
Jul 13, 2017 1439 1468 1436 1464 0 +35.69(+2.50%)
Jul 12, 2017 1424 1434 1420 1428 0 +7.70(+0.54%)
Jul 11, 2017 1417 1428 1410 1420 0 +2.23(+0.16%)
Jul 10, 2017 1460 1462 1414 1418 0 -45.50(-3.11%)
Jul 07, 2017 1469 1478 1459 1463 0 -1.08(-0.07%)
Jul 06, 2017 1478 1486 1460 1464 0 -27.08(-1.82%)
Jul 05, 2017 1506 1514 1476 1492 0 -11.36(-0.76%)
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.