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 (%)
May 30, 2014 1729 1746 1720 1738 0 +7.26(+0.42%)
May 29, 2014 1720 1737 1708 1731 0 +17.33(+1.01%)
May 28, 2014 1716 1723 1697 1714 0 -5.21(-0.30%)
May 27, 2014 1722 1736 1703 1719 0 +3.19(+0.19%)
May 23, 2014 1716 1716 1716 0 -2.87(-0.17%)
May 22, 2014 1720 1742 1700 1719 0 -0.83(-0.05%)
May 21, 2014 1689 1734 1679 1719 0 +35.94(+2.13%)
May 20, 2014 1730 1746 1676 1684 0 -86.86(-4.91%)
May 19, 2014 1772 1781 1755 1770 0 -7.75(-0.44%)
May 16, 2014 1758 1785 1745 1778 0 +41.07(+2.36%)
May 15, 2014 1755 1766 1720 1737 0 -34.70(-1.96%)
May 14, 2014 1794 1813 1762 1772 0 -17.69(-0.99%)
May 13, 2014 1793 1806 1778 1789 0 -6.38(-0.36%)
May 12, 2014 1767 1805 1765 1796 0 +37.90(+2.16%)
May 09, 2014 1737 1763 1730 1758 0 +21.63(+1.25%)
May 08, 2014 1722 1762 1717 1736 0 +14.56(+0.85%)
May 07, 2014 1717 1728 1701 1722 0 +8.67(+0.51%)
May 06, 2014 1748 1752 1710 1713 0 -42.64(-2.43%)
May 05, 2014 1764 1777 1746 1756 0 -15.42(-0.87%)
May 02, 2014 1766 1795 1762 1771 0 +6.43(+0.36%)
May 01, 2014 1767 1783 1752 1765 0 +0.43(+0.02%)
Apr 30, 2014 1778 1785 1753 1764 0 -15.86(-0.89%)
Apr 29, 2014 1781 1789 1760 1780 0 +2.30(+0.13%)
Apr 28, 2014 1764 1794 1752 1778 0 +21.86(+1.24%)
Apr 25, 2014 1760 1769 1744 1756 0 -8.95(-0.51%)
Apr 24, 2014 1778 1786 1758 1765 0 -8.96(-0.51%)
Apr 23, 2014 1772 1793 1759 1774 0 -0.08(-0.00%)
Apr 22, 2014 1763 1787 1752 1774 0 +10.49(+0.59%)
Apr 21, 2014 1745 1773 1739 1763 0 +23.36(+1.34%)
Apr 17, 2014 1740 1740 1740 0 -11.84(-0.68%)
Apr 16, 2014 1748 1763 1734 1752 0 +17.04(+0.98%)
Apr 15, 2014 1723 1744 1709 1735 0 +16.82(+0.98%)
Apr 14, 2014 1727 1735 1702 1718 0 +5.05(+0.29%)
Apr 11, 2014 1732 1741 1705 1713 0 -39.86(-2.27%)
Apr 10, 2014 1793 1804 1750 1753 0 -41.12(-2.29%)
Apr 09, 2014 1800 1806 1771 1794 0 -3.07(-0.17%)
Apr 08, 2014 1779 1806 1762 1797 0 +11.12(+0.62%)
Apr 07, 2014 1828 1835 1778 1786 0 -65.40(-3.53%)
Apr 04, 2014 1872 1883 1847 1851 0 -15.44(-0.83%)
Apr 03, 2014 1876 1884 1853 1867 0 -10.07(-0.54%)
Apr 02, 2014 1846 1884 1844 1877 0 +33.05(+1.79%)
Apr 01, 2014 1830 1852 1828 1844 0 +14.40(+0.79%)
Mar 31, 2014 1823 1838 1812 1829 0 +11.72(+0.64%)
Mar 28, 2014 1804 1827 1796 1818 0 +17.29(+0.96%)
Mar 27, 2014 1794 1820 1785 1800 0 +4.92(+0.27%)
Mar 26, 2014 1806 1820 1790 1796 0 -3.40(-0.19%)
Mar 25, 2014 1816 1823 1791 1799 0 -13.12(-0.72%)
Mar 24, 2014 1836 1845 1801 1812 0 -22.69(-1.24%)
Mar 21, 2014 1827 1849 1816 1835 0 +21.69(+1.20%)
Mar 20, 2014 1801 1822 1796 1813 0 +6.18(+0.34%)
Mar 19, 2014 1813 1832 1791 1807 0 -7.92(-0.44%)
Mar 18, 2014 1832 1841 1810 1815 0 -18.38(-1.00%)
Mar 17, 2014 1822 1844 1813 1833 0 +18.89(+1.04%)
Mar 14, 2014 1806 1834 1799 1814 0 +3.97(+0.22%)
Mar 13, 2014 1836 1847 1804 1810 0 -18.47(-1.01%)
Mar 12, 2014 1823 1834 1808 1829 0 -5.14(-0.28%)
Mar 11, 2014 1843 1860 1827 1834 0 +1.20(+0.07%)
Mar 10, 2014 1813 1838 1807 1833 0 +10.97(+0.60%)
Mar 07, 2014 1809 1831 1800 1822 0 +20.99(+1.17%)
Mar 06, 2014 1812 1819 1787 1801 0 -7.68(-0.42%)
Mar 05, 2014 1815 1829 1800 1808 0 -7.94(-0.44%)
Mar 04, 2014 1821 1837 1811 1816 0 +9.40(+0.52%)
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.