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 (%)
May 31, 2012 1459 1483 1456 1467 0 +7.69(+0.53%)
May 30, 2012 1458 1469 1453 1459 0 -6.73(-0.46%)
May 29, 2012 1458 1468 1452 1466 0 +11.55(+0.79%)
May 25, 2012 1454 1454 1454 0 +5.67(+0.39%)
May 24, 2012 1439 1452 1433 1448 0 +13.41(+0.93%)
May 23, 2012 1412 1438 1408 1435 0 +14.53(+1.02%)
May 22, 2012 1407 1427 1403 1420 0 +12.59(+0.89%)
May 21, 2012 1394 1410 1387 1408 0 +13.58(+0.97%)
May 18, 2012 1386 1403 1380 1394 0 +12.50(+0.90%)
May 17, 2012 1384 1404 1375 1382 0 +28.21(+2.08%)
May 16, 2012 1360 1366 1351 1354 0 -1.28(-0.09%)
May 15, 2012 1347 1364 1346 1355 0 +5.84(+0.43%)
May 14, 2012 1352 1362 1345 1349 0 -10.71(-0.79%)
May 11, 2012 1351 1367 1346 1360 0 +5.84(+0.43%)
May 10, 2012 1357 1364 1349 1354 0 +5.29(+0.39%)
May 09, 2012 1337 1355 1333 1349 0 +0.03(+0.00%)
May 08, 2012 1351 1357 1337 1348 0 -5.51(-0.41%)
May 07, 2012 1344 1360 1342 1354 0 +7.59(+0.56%)
May 04, 2012 1353 1361 1345 1346 0 -10.41(-0.77%)
May 03, 2012 1366 1368 1352 1357 0 -9.48(-0.69%)
May 02, 2012 1363 1372 1357 1366 0 +0.29(+0.02%)
May 01, 2012 1363 1374 1352 1366 0 +0.32(+0.02%)
Apr 30, 2012 1367 1371 1358 1366 0 -5.13(-0.37%)
Apr 27, 2012 1368 1380 1363 1371 0 +7.60(+0.56%)
Apr 26, 2012 1338 1373 1336 1363 0 +29.17(+2.19%)
Apr 25, 2012 1341 1352 1328 1334 0 -2.42(-0.18%)
Apr 24, 2012 1363 1366 1333 1336 0 -33.24(-2.43%)
Apr 23, 2012 1366 1384 1360 1370 0 -48.84(-3.44%)
Apr 20, 2012 1405 1421 1403 1419 0 +14.58(+1.04%)
Apr 19, 2012 1411 1413 1397 1404 0 -8.24(-0.58%)
Apr 18, 2012 1402 1417 1400 1412 0 +4.50(+0.32%)
Apr 17, 2012 1394 1411 1393 1408 0 +23.41(+1.69%)
Apr 16, 2012 1375 1390 1370 1384 0 +13.61(+0.99%)
Apr 13, 2012 1376 1382 1369 1371 0 -9.06(-0.66%)
Apr 12, 2012 1371 1382 1365 1380 0 +9.05(+0.66%)
Apr 11, 2012 1376 1379 1365 1371 0 +2.84(+0.21%)
Apr 10, 2012 1375 1381 1360 1368 0 -10.07(-0.73%)
Apr 09, 2012 1377 1383 1372 1378 0 -11.39(-0.82%)
Apr 05, 2012 1378 1394 1375 1389 0 +6.83(+0.49%)
Apr 04, 2012 1388 1392 1375 1382 0 -9.34(-0.67%)
Apr 03, 2012 1403 1409 1383 1392 0 -14.52(-1.03%)
Apr 02, 2012 1400 1410 1397 1406 0 +4.97(+0.35%)
Mar 30, 2012 1396 1407 1393 1401 0 +10.68(+0.77%)
Mar 29, 2012 1389 1395 1383 1391 0 -7.53(-0.54%)
Mar 28, 2012 1401 1408 1393 1398 0 -0.81(-0.06%)
Mar 27, 2012 1406 1409 1397 1399 0 -4.16(-0.30%)
Mar 26, 2012 1394 1406 1391 1403 0 +12.85(+0.92%)
Mar 23, 2012 1388 1393 1381 1390 0 +1.80(+0.13%)
Mar 22, 2012 1379 1392 1378 1389 0 +2.87(+0.21%)
Mar 21, 2012 1385 1392 1381 1386 0 -0.86(-0.06%)
Mar 20, 2012 1381 1392 1378 1387 0 -2.19(-0.16%)
Mar 19, 2012 1388 1393 1381 1389 0 -2.39(-0.17%)
Mar 16, 2012 1404 1406 1388 1391 0 -9.76(-0.70%)
Mar 15, 2012 1394 1403 1389 1401 0 +3.55(+0.25%)
Mar 14, 2012 1390 1399 1387 1397 0 +3.65(+0.26%)
Mar 13, 2012 1391 1396 1382 1394 0 +8.08(+0.58%)
Mar 12, 2012 1377 1390 1375 1386 0 +10.37(+0.75%)
Mar 09, 2012 1368 1378 1367 1375 0 +9.06(+0.66%)
Mar 08, 2012 1365 1370 1357 1366 0 +2.51(+0.18%)
Mar 07, 2012 1351 1364 1348 1364 0 +15.51(+1.15%)
Mar 06, 2012 1347 1354 1341 1348 0 -7.51(-0.55%)
Mar 05, 2012 1344 1360 1339 1356 0 +10.58(+0.79%)
Mar 02, 2012 1344 1351 1339 1345 0 +1.65(+0.12%)
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.