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, 2019 2401 2422 2374 2409 0 -11.62(-0.48%)
May 30, 2019 2424 2450 2411 2421 0 +8.32(+0.34%)
May 29, 2019 2422 2437 2397 2413 0 -22.54(-0.93%)
May 28, 2019 2447 2468 2434 2435 0 -9.89(-0.40%)
May 24, 2019 2436 2454 2428 2445 0 +16.62(+0.68%)
May 23, 2019 2426 2436 2403 2428 0 -5.48(-0.23%)
May 22, 2019 2427 2447 2413 2434 0 +31.88(+1.33%)
May 21, 2019 2405 2416 2382 2402 0 -7.17(-0.30%)
May 20, 2019 2385 2418 2381 2409 0 +15.75(+0.66%)
May 17, 2019 2377 2417 2370 2393 0 -5.52(-0.23%)
May 16, 2019 2420 2449 2386 2399 0 +28.08(+1.18%)
May 15, 2019 2368 2381 2347 2371 0 -1.63(-0.07%)
May 14, 2019 2369 2389 2361 2373 0 +5.93(+0.25%)
May 13, 2019 2389 2402 2349 2367 0 -56.04(-2.31%)
May 10, 2019 2383 2432 2369 2423 0 +40.03(+1.68%)
May 09, 2019 2372 2392 2361 2383 0 -8.35(-0.35%)
May 08, 2019 2384 2408 2372 2391 0 -10.68(-0.44%)
May 07, 2019 2417 2426 2386 2402 0 -33.28(-1.37%)
May 06, 2019 2402 2438 2395 2435 0 +4.73(+0.19%)
May 03, 2019 2432 2446 2419 2430 0 +16.46(+0.68%)
May 02, 2019 2415 2430 2391 2414 0 +1.11(+0.05%)
May 01, 2019 2450 2452 2411 2413 0 -37.82(-1.54%)
Apr 30, 2019 2435 2455 2422 2450 0 +21.25(+0.87%)
Apr 29, 2019 2437 2441 2412 2429 0 +4.35(+0.18%)
Apr 26, 2019 2413 2446 2385 2425 0 -47.82(-1.93%)
Apr 25, 2019 2472 2489 2457 2473 0 -7.82(-0.32%)
Apr 24, 2019 2465 2489 2464 2480 0 +15.68(+0.64%)
Apr 23, 2019 2452 2471 2432 2465 0 +17.01(+0.69%)
Apr 22, 2019 2462 2477 2442 2448 0 -21.99(-0.89%)
Apr 18, 2019 2469 2483 2460 2470 0 +3.26(+0.13%)
Apr 17, 2019 2463 2475 2449 2466 0 +7.80(+0.32%)
Apr 16, 2019 2463 2472 2449 2459 0 +4.45(+0.18%)
Apr 15, 2019 2423 2463 2420 2454 0 +29.20(+1.20%)
Apr 12, 2019 2417 2437 2413 2425 0 +12.89(+0.53%)
Apr 11, 2019 2400 2421 2389 2412 0 +9.47(+0.39%)
Apr 10, 2019 2384 2409 2381 2403 0 +17.24(+0.72%)
Apr 09, 2019 2388 2398 2373 2385 0 -15.68(-0.65%)
Apr 08, 2019 2387 2406 2379 2401 0 +6.45(+0.27%)
Apr 05, 2019 2384 2406 2378 2395 0 +13.31(+0.56%)
Apr 04, 2019 2356 2386 2353 2381 0 +25.08(+1.06%)
Apr 03, 2019 2354 2365 2346 2356 0 +8.61(+0.37%)
Apr 02, 2019 2367 2379 2345 2348 0 -22.50(-0.95%)
Apr 01, 2019 2374 2383 2359 2370 0 +6.70(+0.28%)
Mar 29, 2019 2363 2368 2350 2363 0 +9.67(+0.41%)
Mar 28, 2019 2358 2372 2340 2354 0 +3.18(+0.14%)
Mar 27, 2019 2360 2381 2340 2351 0 -9.36(-0.40%)
Mar 26, 2019 2361 2376 2353 2360 0 +6.57(+0.28%)
Mar 25, 2019 2346 2365 2340 2353 0 -1.36(-0.06%)
Mar 22, 2019 2366 2385 2347 2355 0 -19.76(-0.83%)
Mar 21, 2019 2353 2379 2350 2375 0 +17.47(+0.74%)
Mar 20, 2019 2368 2378 2352 2357 0 -21.17(-0.89%)
Mar 19, 2019 2381 2392 2370 2378 0 +5.89(+0.25%)
Mar 18, 2019 2342 2375 2340 2372 0 +29.87(+1.28%)
Mar 15, 2019 2343 2350 2327 2342 0 +2.00(+0.09%)
Mar 14, 2019 2350 2352 2327 2340 0 -22.03(-0.93%)
Mar 13, 2019 2351 2371 2342 2363 0 +20.24(+0.86%)
Mar 12, 2019 2342 2353 2329 2342 0 +3.32(+0.14%)
Mar 11, 2019 2324 2341 2318 2339 0 +20.77(+0.90%)
Mar 08, 2019 2312 2335 2296 2318 0 +25.06(+1.09%)
Mar 07, 2019 2296 2313 2282 2293 0 -16.47(-0.71%)
Mar 06, 2019 2309 2329 2293 2310 0 +5.45(+0.24%)
Mar 05, 2019 2301 2323 2292 2304 0 +20.07(+0.88%)
Mar 04, 2019 2296 2307 2270 2284 0 -5.52(-0.24%)
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.