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 29, 2009 973.36 987.19 948.88 977.92 0 +16.96(+1.77%)
May 28, 2009 988.09 998.33 944.20 960.96 0 -17.12(-1.75%)
May 27, 2009 990.22 1019 972.86 978.07 0 -18.32(-1.84%)
May 26, 2009 933.17 1004 926.99 996.39 0 +52.92(+5.61%)
May 25, 2009 963.73 976.53 930.23 943.47 0 +0.00(+0.00%)
May 22, 2009 963.73 976.53 930.23 943.47 0 +11.35(+1.22%)
May 21, 2009 948.91 968.93 919.71 932.12 0 -30.03(-3.12%)
May 20, 2009 999.31 1028 954.82 962.15 0 -26.60(-2.69%)
May 19, 2009 972.94 1008 960.64 988.76 0 +23.36(+2.42%)
May 18, 2009 942.52 969.68 933.80 965.40 0 +43.35(+4.70%)
May 15, 2009 930.87 957.03 911.77 922.05 0 -5.33(-0.58%)
May 14, 2009 942.15 975.91 917.46 927.39 0 -11.92(-1.27%)
May 13, 2009 963.94 971.09 930.64 939.31 0 -45.28(-4.60%)
May 12, 2009 1009 1021 963.71 984.59 0 -14.17(-1.42%)
May 11, 2009 997.21 1020 970.97 998.76 0 -10.68(-1.06%)
May 08, 2009 1023 1042 986.38 1009 0 -16.07(-1.57%)
May 07, 2009 1066 1079 1004 1026 0 -14.07(-1.35%)
May 06, 2009 1071 1092 1023 1040 0 -19.04(-1.80%)
May 05, 2009 1057 1083 1041 1059 0 -4.27(-0.40%)
May 04, 2009 1040 1073 1030 1063 0 +46.85(+4.61%)
May 01, 2009 1038 1050 999.54 1016 0 -25.88(-2.48%)
Apr 30, 2009 1009 1057 1000 1042 0 +39.89(+3.98%)
Apr 29, 2009 993.29 1028 974.61 1002 0 +12.15(+1.23%)
Apr 28, 2009 984.03 1647 972.15 989.88 0 -4.58(-0.46%)
Apr 27, 2009 1002 1020 973.21 994.46 0 -25.90(-2.54%)
Apr 24, 2009 991.45 1037 982.73 1020 0 +37.76(+3.84%)
Apr 23, 2009 993.18 1010 950.67 982.60 0 -13.06(-1.31%)
Apr 22, 2009 974.54 1043 966.33 995.66 0 +9.19(+0.93%)
Apr 21, 2009 956.41 995.40 941.91 986.47 0 +25.18(+2.62%)
Apr 20, 2009 987.88 995.30 947.34 961.29 0 -49.26(-4.87%)
Apr 17, 2009 984.60 1021 970.74 1011 0 +27.36(+2.78%)
Apr 16, 2009 946.14 998.44 936.00 983.19 0 +42.07(+4.47%)
Apr 15, 2009 941.05 953.50 916.53 941.13 0 -5.99(-0.63%)
Apr 14, 2009 945.92 966.20 929.90 947.12 0 -22.39(-2.31%)
Apr 13, 2009 949.41 981.39 933.07 969.51 0 +11.05(+1.15%)
Apr 10, 2009 934.45 969.12 911.62 958.46 0 +0.00(+0.00%)
Apr 09, 2009 934.45 969.12 911.62 958.46 0 +47.90(+5.26%)
Apr 08, 2009 882.40 916.25 880.39 910.56 0 +37.06(+4.24%)
Apr 07, 2009 890.36 898.48 863.51 873.50 0 -32.02(-3.54%)
Apr 06, 2009 917.09 927.00 884.65 905.52 0 -22.36(-2.41%)
Apr 03, 2009 902.16 933.07 889.90 927.89 0 +20.84(+2.30%)
Apr 02, 2009 882.60 925.68 869.07 907.04 0 +45.43(+5.27%)
Apr 01, 2009 826.96 874.81 817.67 861.61 0 +19.75(+2.35%)
Mar 31, 2009 846.15 857.67 807.35 841.86 0 +2.88(+0.34%)
Mar 30, 2009 860.64 869.95 824.61 838.98 0 -40.98(-4.66%)
Mar 27, 2009 871.13 890.59 848.04 879.96 0 +2.19(+0.25%)
Mar 26, 2009 838.46 891.81 835.34 877.77 0 +49.67(+6.00%)
Mar 25, 2009 844.08 870.52 805.96 828.11 0 -12.17(-1.45%)
Mar 24, 2009 818.79 856.64 810.36 840.28 0 +11.89(+1.44%)
Mar 23, 2009 805.94 831.30 799.83 828.38 0 +47.64(+6.10%)
Mar 20, 2009 801.44 809.20 765.30 780.75 0 -20.87(-2.60%)
Mar 19, 2009 812.88 820.22 785.29 801.61 0 -3.00(-0.37%)
Mar 18, 2009 767.03 823.04 762.22 804.61 0 +29.74(+3.84%)
Mar 17, 2009 749.42 776.49 743.35 774.87 0 +33.01(+4.45%)
Mar 16, 2009 769.72 777.86 739.86 741.86 0 -24.01(-3.13%)
Mar 13, 2009 762.70 776.35 745.28 765.87 0 +3.00(+0.39%)
Mar 12, 2009 734.08 766.79 722.49 762.87 0 +28.20(+3.84%)
Mar 11, 2009 719.29 751.63 708.57 734.66 0 +14.35(+1.99%)
Mar 10, 2009 680.39 727.68 674.92 720.31 0 +55.45(+8.34%)
Mar 09, 2009 664.86 695.90 653.29 664.86 0 -7.21(-1.07%)
Mar 06, 2009 684.37 696.65 649.30 672.06 0 -5.64(-0.83%)
Mar 05, 2009 684.67 712.54 660.08 677.71 0 -17.86(-2.57%)
Mar 04, 2009 687.82 708.84 672.96 695.57 0 +23.23(+3.45%)
Mar 03, 2009 694.26 702.98 662.62 672.34 0 -13.17(-1.92%)
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.