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 31, 2013 1687 1716 1683 1698 0 +1.82(+0.11%)
May 30, 2013 1701 1717 1690 1696 0 -4.64(-0.27%)
May 29, 2013 1707 1716 1683 1700 0 -16.69(-0.97%)
May 28, 2013 1737 1745 1707 1717 0 -5.93(-0.34%)
May 24, 2013 1723 1723 1723 0 -10.03(-0.58%)
May 23, 2013 1716 1743 1708 1733 0 +4.42(+0.26%)
May 22, 2013 1760 1773 1718 1729 0 -25.79(-1.47%)
May 21, 2013 1720 1762 1712 1754 0 +26.00(+1.50%)
May 20, 2013 1717 1739 1705 1728 0 +5.92(+0.34%)
May 17, 2013 1708 1732 1697 1722 0 +10.02(+0.59%)
May 16, 2013 1733 1743 1702 1712 0 -8.18(-0.48%)
May 15, 2013 1707 1736 1694 1721 0 +46.03(+2.75%)
May 13, 2013 1687 1694 1666 1675 0 -10.90(-0.65%)
May 10, 2013 1662 1688 1659 1686 0 +25.02(+1.51%)
May 09, 2013 1651 1678 1646 1660 0 +7.68(+0.46%)
May 08, 2013 1641 1665 1635 1653 0 +10.22(+0.62%)
May 07, 2013 1629 1649 1615 1643 0 +11.78(+0.72%)
May 06, 2013 1634 1645 1623 1631 0 -5.53(-0.34%)
May 03, 2013 1614 1642 1604 1636 0 +32.89(+2.05%)
May 02, 2013 1587 1609 1582 1603 0 +16.53(+1.04%)
May 01, 2013 1596 1606 1580 1587 0 -12.85(-0.80%)
Apr 30, 2013 1601 1613 1585 1600 0 -6.22(-0.39%)
Apr 29, 2013 1609 1624 1594 1606 0 +2.64(+0.16%)
Apr 26, 2013 1596 1614 1588 1603 0 +11.54(+0.72%)
Apr 25, 2013 1567 1602 1564 1592 0 +29.88(+1.91%)
Apr 24, 2013 1561 1578 1554 1562 0 +3.80(+0.24%)
Apr 23, 2013 1555 1572 1540 1558 0 +9.43(+0.61%)
Apr 22, 2013 1548 1558 1534 1549 0 +3.94(+0.26%)
Apr 19, 2013 1536 1552 1528 1545 0 +13.98(+0.91%)
Apr 18, 2013 1549 1556 1524 1531 0 -16.44(-1.06%)
Apr 17, 2013 1553 1559 1534 1547 0 -15.46(-0.99%)
Apr 16, 2013 1565 1572 1548 1563 0 +9.38(+0.60%)
Apr 15, 2013 1586 1605 1550 1553 0 -43.04(-2.70%)
Apr 12, 2013 1597 1613 1586 1596 0 -4.22(-0.26%)
Apr 11, 2013 1571 1615 1570 1601 0 +25.95(+1.65%)
Apr 10, 2013 1565 1588 1558 1575 0 +11.79(+0.75%)
Apr 09, 2013 1569 1586 1546 1563 0 -11.01(-0.70%)
Apr 08, 2013 1556 1579 1552 1574 0 +11.64(+0.75%)
Apr 05, 2013 1548 1568 1540 1562 0 -5.52(-0.35%)
Apr 04, 2013 1541 1573 1539 1568 0 +25.91(+1.68%)
Apr 03, 2013 1541 1558 1527 1542 0 +1.23(+0.08%)
Apr 02, 2013 1539 1546 1528 1541 0 +9.91(+0.65%)
Apr 01, 2013 1532 1547 1523 1531 0 -1.70(-0.11%)
Mar 28, 2013 1532 1532 1532 0 -4.56(-0.30%)
Mar 27, 2013 1535 1546 1528 1537 0 -2.58(-0.17%)
Mar 26, 2013 1547 1551 1521 1539 0 -5.22(-0.34%)
Mar 25, 2013 1542 1559 1532 1545 0 +2.79(+0.18%)
Mar 22, 2013 1523 1550 1521 1542 0 +19.02(+1.25%)
Mar 21, 2013 1520 1540 1510 1523 0 -6.94(-0.45%)
Mar 20, 2013 1522 1537 1512 1530 0 +14.42(+0.95%)
Mar 19, 2013 1521 1528 1497 1515 0 -9.21(-0.60%)
Mar 18, 2013 1512 1540 1508 1525 0 -0.80(-0.05%)
Mar 15, 2013 1526 1538 1515 1525 0 -6.26(-0.41%)
Mar 14, 2013 1530 1543 1518 1532 0 +6.29(+0.41%)
Mar 13, 2013 1508 1535 1505 1525 0 +17.29(+1.15%)
Mar 12, 2013 1504 1522 1497 1508 0 +0.75(+0.05%)
Mar 11, 2013 1499 1515 1493 1507 0 +3.57(+0.24%)
Mar 08, 2013 1495 1511 1485 1504 0 +13.87(+0.93%)
Mar 07, 2013 1491 1507 1479 1490 0 +3.28(+0.22%)
Mar 06, 2013 1496 1505 1481 1487 0 -13.07(-0.87%)
Mar 05, 2013 1503 1515 1491 1500 0 -0.68(-0.05%)
Mar 04, 2013 1494 1515 1485 1500 0 +6.71(+0.45%)
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.