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 30, 2014 1646 1664 1642 1661 0 +19.49(+1.19%)
May 29, 2014 1636 1648 1631 1642 0 +8.98(+0.55%)
May 28, 2014 1633 1644 1628 1633 0 -2.56(-0.16%)
May 27, 2014 1639 1643 1628 1635 0 -0.54(-0.03%)
May 23, 2014 1636 1636 1636 0 +4.63(+0.28%)
May 22, 2014 1643 1647 1629 1631 0 -5.75(-0.35%)
May 21, 2014 1643 1646 1626 1637 0 -1.06(-0.06%)
May 20, 2014 1655 1656 1635 1638 0 -23.43(-1.41%)
May 19, 2014 1666 1671 1655 1662 0 -5.43(-0.33%)
May 16, 2014 1662 1674 1655 1667 0 +8.44(+0.51%)
May 15, 2014 1653 1671 1646 1659 0 -34.51(-2.04%)
May 14, 2014 1701 1703 1682 1693 0 -10.29(-0.60%)
May 13, 2014 1706 1710 1699 1703 0 -2.53(-0.15%)
May 12, 2014 1700 1709 1694 1706 0 +3.78(+0.22%)
May 09, 2014 1686 1705 1685 1702 0 +13.06(+0.77%)
May 08, 2014 1675 1695 1673 1689 0 +17.48(+1.05%)
May 07, 2014 1671 1677 1662 1672 0 -0.82(-0.05%)
May 06, 2014 1686 1689 1671 1672 0 -20.75(-1.23%)
May 05, 2014 1702 1705 1689 1693 0 -16.38(-0.96%)
May 02, 2014 1717 1724 1705 1710 0 -7.37(-0.43%)
May 01, 2014 1719 1720 1706 1717 0 -1.40(-0.08%)
Apr 30, 2014 1714 1722 1710 1718 0 +1.29(+0.08%)
Apr 29, 2014 1721 1723 1714 1717 0 -2.40(-0.14%)
Apr 28, 2014 1701 1727 1700 1719 0 +21.44(+1.26%)
Apr 25, 2014 1692 1702 1683 1698 0 +4.42(+0.26%)
Apr 24, 2014 1690 1698 1680 1694 0 +6.10(+0.36%)
Apr 23, 2014 1680 1693 1676 1687 0 +11.26(+0.67%)
Apr 22, 2014 1673 1683 1670 1676 0 +1.67(+0.10%)
Apr 21, 2014 1671 1678 1666 1675 0 -0.70(-0.04%)
Apr 17, 2014 1675 1675 1675 0 +7.01(+0.42%)
Apr 16, 2014 1669 1674 1661 1668 0 +9.42(+0.57%)
Apr 15, 2014 1663 1670 1649 1659 0 -8.89(-0.53%)
Apr 14, 2014 1660 1672 1654 1668 0 +16.76(+1.02%)
Apr 11, 2014 1655 1667 1645 1651 0 -8.48(-0.51%)
Apr 10, 2014 1690 1694 1655 1659 0 -26.66(-1.58%)
Apr 09, 2014 1689 1692 1671 1686 0 -1.44(-0.09%)
Apr 08, 2014 1662 1690 1657 1688 0 +20.67(+1.24%)
Apr 07, 2014 1669 1677 1662 1667 0 -3.65(-0.22%)
Apr 04, 2014 1681 1688 1669 1670 0 -7.56(-0.45%)
Apr 03, 2014 1673 1682 1667 1678 0 +6.90(+0.41%)
Apr 02, 2014 1661 1674 1655 1671 0 +7.03(+0.42%)
Apr 01, 2014 1664 1674 1657 1664 0 +6.66(+0.40%)
Mar 31, 2014 1656 1666 1649 1657 0 +8.08(+0.49%)
Mar 28, 2014 1651 1662 1643 1649 0 -1.32(-0.08%)
Mar 27, 2014 1655 1665 1646 1651 0 -1.57(-0.10%)
Mar 26, 2014 1670 1680 1652 1652 0 -12.94(-0.78%)
Mar 25, 2014 1669 1674 1653 1665 0 +0.15(+0.01%)
Mar 24, 2014 1661 1671 1653 1665 0 +7.59(+0.46%)
Mar 21, 2014 1659 1677 1646 1657 0 +10.94(+0.66%)
Mar 20, 2014 1624 1652 1619 1647 0 +16.26(+1.00%)
Mar 19, 2014 1636 1648 1622 1630 0 -9.07(-0.55%)
Mar 18, 2014 1638 1644 1631 1639 0 +2.82(+0.17%)
Mar 17, 2014 1632 1643 1624 1637 0 +7.15(+0.44%)
Mar 14, 2014 1639 1648 1628 1629 0 -13.22(-0.80%)
Mar 13, 2014 1661 1671 1641 1643 0 -16.16(-0.97%)
Mar 12, 2014 1644 1664 1643 1659 0 +11.25(+0.68%)
Mar 11, 2014 1645 1651 1634 1647 0 +6.92(+0.42%)
Mar 10, 2014 1638 1644 1629 1641 0 +1.50(+0.09%)
Mar 07, 2014 1647 1648 1634 1639 0 -2.82(-0.17%)
Mar 06, 2014 1641 1650 1633 1642 0 -4.77(-0.29%)
Mar 05, 2014 1658 1660 1640 1647 0 -8.35(-0.50%)
Mar 04, 2014 1654 1666 1645 1655 0 +15.56(+0.95%)
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.