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 (%)
Sep 30, 2014 1699 1712 1693 1706 0 +3.99(+0.23%)
Sep 29, 2014 1699 1706 1692 1702 0 -6.68(-0.39%)
Sep 26, 2014 1704 1711 1694 1708 0 +6.44(+0.38%)
Sep 25, 2014 1721 1723 1701 1702 0 -18.04(-1.05%)
Sep 19, 2014 1718 1728 1712 1720 0 +8.62(+0.50%)
Sep 18, 2014 1709 1720 1702 1711 0 +4.65(+0.27%)
Sep 17, 2014 1708 1712 1700 1707 0 -1.71(-0.10%)
Sep 16, 2014 1693 1714 1692 1708 0 +11.51(+0.68%)
Sep 15, 2014 1698 1702 1693 1697 0 -0.29(-0.02%)
Sep 12, 2014 1702 1704 1693 1697 0 -6.18(-0.36%)
Sep 11, 2014 1705 1710 1699 1703 0 -4.55(-0.27%)
Sep 10, 2014 1710 1719 1701 1708 0 -0.16(-0.01%)
Sep 09, 2014 1704 1713 1696 1708 0 +3.30(+0.19%)
Sep 08, 2014 1716 1721 1701 1705 0 -17.23(-1.00%)
Sep 05, 2014 1702 1726 1699 1722 0 +18.34(+1.08%)
Sep 04, 2014 1691 1706 1689 1704 0 +18.00(+1.07%)
Sep 03, 2014 1686 1693 1681 1686 0 +4.26(+0.25%)
Sep 02, 2014 1675 1686 1673 1681 0 +6.36(+0.38%)
Aug 29, 2014 1675 1675 1675 0 -7.34(-0.44%)
Aug 28, 2014 1676 1685 1674 1682 0 -1.16(-0.07%)
Aug 27, 2014 1679 1686 1675 1684 0 +5.49(+0.33%)
Aug 26, 2014 1684 1691 1675 1678 0 -4.00(-0.24%)
Aug 25, 2014 1688 1691 1677 1682 0 -0.94(-0.06%)
Aug 22, 2014 1685 1693 1680 1683 0 +2.44(+0.15%)
Aug 21, 2014 1670 1687 1666 1681 0 +11.31(+0.68%)
Aug 20, 2014 1661 1673 1654 1669 0 +5.29(+0.32%)
Aug 19, 2014 1659 1666 1647 1664 0 +11.03(+0.67%)
Aug 18, 2014 1646 1657 1642 1653 0 +12.77(+0.78%)
Aug 15, 2014 1657 1657 1631 1640 0 -11.10(-0.67%)
Aug 14, 2014 1640 1652 1635 1651 0 +8.99(+0.55%)
Aug 13, 2014 1647 1650 1631 1642 0 -4.03(-0.24%)
Aug 12, 2014 1647 1652 1641 1646 0 -2.90(-0.18%)
Aug 11, 2014 1649 1655 1641 1649 0 -5.47(-0.33%)
Aug 08, 2014 1640 1655 1635 1655 0 +18.30(+1.12%)
Aug 07, 2014 1646 1655 1631 1636 0 -9.03(-0.55%)
Aug 06, 2014 1624 1649 1623 1645 0 +16.27(+1.00%)
Aug 05, 2014 1628 1640 1617 1629 0 -11.23(-0.68%)
Aug 04, 2014 1634 1644 1627 1640 0 +4.61(+0.28%)
Aug 01, 2014 1630 1643 1627 1636 0 +1.55(+0.09%)
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%)
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.