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, 2016 1718 1728 1709 1719 0 +1.46(+0.09%)
May 27, 2016 1718 1718 1718 1718 0 -0.51(-0.03%)
May 26, 2016 1713 1740 1706 1718 0 +25.48(+1.51%)
May 25, 2016 1683 1705 1681 1693 0 +10.42(+0.62%)
May 24, 2016 1669 1689 1666 1682 0 +17.61(+1.06%)
May 23, 2016 1672 1683 1663 1665 0 -11.03(-0.66%)
May 20, 2016 1663 1683 1652 1676 0 +15.30(+0.92%)
May 19, 2016 1645 1668 1629 1660 0 +94.78(+6.05%)
May 18, 2016 1561 1580 1543 1566 0 -54.21(-3.35%)
May 17, 2016 1644 1650 1613 1620 0 -24.70(-1.50%)
May 16, 2016 1618 1654 1611 1644 0 +24.06(+1.48%)
May 13, 2016 1654 1657 1615 1620 0 -42.00(-2.53%)
May 12, 2016 1657 1671 1652 1662 0 +6.94(+0.42%)
May 11, 2016 1681 1683 1642 1655 0 -58.03(-3.39%)
May 10, 2016 1715 1722 1704 1714 0 -0.85(-0.05%)
May 09, 2016 1696 1719 1693 1714 0 +20.41(+1.20%)
May 06, 2016 1672 1697 1663 1694 0 +15.59(+0.93%)
May 05, 2016 1682 1691 1664 1678 0 -12.65(-0.75%)
May 04, 2016 1682 1699 1674 1691 0 +2.32(+0.14%)
May 03, 2016 1684 1701 1679 1689 0 -9.28(-0.55%)
May 02, 2016 1676 1701 1670 1698 0 +20.16(+1.20%)
Apr 29, 2016 1714 1718 1666 1678 0 -44.53(-2.59%)
Apr 28, 2016 1732 1745 1718 1722 0 -16.37(-0.94%)
Apr 27, 2016 1739 1747 1725 1739 0 +2.34(+0.13%)
Apr 26, 2016 1740 1749 1729 1736 0 +1.15(+0.07%)
Apr 25, 2016 1716 1736 1705 1735 0 +15.73(+0.91%)
Apr 22, 2016 1726 1730 1709 1720 0 -1.49(-0.09%)
Apr 21, 2016 1740 1746 1715 1721 0 -14.48(-0.83%)
Apr 20, 2016 1750 1754 1732 1735 0 -14.74(-0.84%)
Apr 19, 2016 1749 1757 1741 1750 0 +1.42(+0.08%)
Apr 18, 2016 1732 1751 1727 1749 0 +15.81(+0.91%)
Apr 15, 2016 1725 1741 1724 1733 0 +11.93(+0.69%)
Apr 14, 2016 1728 1733 1708 1721 0 -6.16(-0.36%)
Apr 13, 2016 1723 1732 1716 1727 0 +11.20(+0.65%)
Apr 12, 2016 1691 1719 1684 1716 0 +29.39(+1.74%)
Apr 11, 2016 1705 1714 1686 1687 0 -19.39(-1.14%)
Apr 08, 2016 1715 1717 1700 1706 0 -6.42(-0.37%)
Apr 07, 2016 1728 1732 1704 1712 0 -24.80(-1.43%)
Apr 06, 2016 1729 1740 1723 1737 0 +8.72(+0.50%)
Apr 05, 2016 1740 1745 1721 1729 0 -13.93(-0.80%)
Apr 04, 2016 1746 1754 1735 1742 0 -2.67(-0.15%)
Apr 01, 2016 1724 1751 1722 1745 0 +12.26(+0.71%)
Mar 31, 2016 1739 1752 1728 1733 0 -9.53(-0.55%)
Mar 30, 2016 1730 1748 1726 1742 0 +20.32(+1.18%)
Mar 29, 2016 1718 1727 1703 1722 0 +5.48(+0.32%)
Mar 28, 2016 1708 1729 1708 1717 0 +9.47(+0.55%)
Mar 24, 2016 1707 1707 1707 1707 0 +5.35(+0.31%)
Mar 23, 2016 1709 1717 1697 1702 0 -5.06(-0.30%)
Mar 22, 2016 1714 1727 1705 1707 0 -8.23(-0.48%)
Mar 21, 2016 1699 1725 1695 1715 0 +16.29(+0.96%)
Mar 18, 2016 1713 1724 1694 1699 0 -10.33(-0.60%)
Mar 17, 2016 1713 1735 1702 1709 0 -7.29(-0.42%)
Mar 16, 2016 1713 1724 1696 1716 0 +0.68(+0.04%)
Mar 15, 2016 1692 1722 1691 1716 0 +13.97(+0.82%)
Mar 14, 2016 1697 1710 1690 1702 0 +3.36(+0.20%)
Mar 11, 2016 1710 1716 1688 1698 0 -2.77(-0.16%)
Mar 10, 2016 1703 1717 1676 1701 0 +1.93(+0.11%)
Mar 09, 2016 1699 1709 1686 1699 0 -0.52(-0.03%)
Mar 08, 2016 1689 1712 1682 1700 0 +6.42(+0.38%)
Mar 07, 2016 1677 1711 1664 1693 0 +9.67(+0.57%)
Mar 04, 2016 1671 1683 1664 1684 0 +13.95(+0.84%)
Mar 03, 2016 1664 1675 1637 1670 0 -8.87(-0.53%)
Mar 02, 2016 1677 1690 1666 1679 0 -1.91(-0.11%)
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.