Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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, 2017 1846 1857 1837 1851 0 +9.91(+0.54%)
May 30, 2017 1835 1847 1832 1841 0 +3.93(+0.21%)
May 26, 2017 1847 1852 1829 1837 0 +4.27(+0.23%)
May 25, 2017 1827 1845 1823 1833 0 +7.48(+0.41%)
May 24, 2017 1833 1835 1819 1825 0 -5.78(-0.32%)
May 23, 2017 1839 1846 1829 1831 0 -6.16(-0.34%)
May 22, 2017 1838 1848 1829 1837 0 -1.62(-0.09%)
May 19, 2017 1825 1852 1819 1839 0 +22.12(+1.22%)
May 18, 2017 1803 1821 1790 1817 0 +43.01(+2.43%)
May 17, 2017 1777 1795 1770 1774 0 -4.00(-0.23%)
May 16, 2017 1801 1803 1774 1778 0 -23.48(-1.30%)
May 15, 2017 1792 1809 1790 1801 0 +8.61(+0.48%)
May 12, 2017 1797 1804 1782 1792 0 -8.36(-0.46%)
May 11, 2017 1809 1818 1794 1801 0 -17.85(-0.98%)
May 10, 2017 1812 1822 1806 1819 0 -1.75(-0.10%)
May 09, 2017 1816 1831 1811 1820 0 +12.22(+0.68%)
May 08, 2017 1819 1820 1803 1808 0 -21.74(-1.19%)
May 05, 2017 1834 1839 1822 1830 0 -1.91(-0.10%)
May 04, 2017 1822 1837 1817 1832 0 +13.76(+0.76%)
May 03, 2017 1807 1823 1802 1818 0 +9.88(+0.55%)
May 02, 2017 1803 1813 1800 1808 0 +8.35(+0.46%)
May 01, 2017 1802 1813 1795 1800 0 -1.33(-0.07%)
Apr 28, 2017 1804 1808 1794 1801 0 -5.19(-0.29%)
Apr 27, 2017 1806 1812 1794 1806 0 +3.45(+0.19%)
Apr 26, 2017 1800 1813 1792 1803 0 +18.84(+1.06%)
Apr 25, 2017 1782 1787 1778 1784 0 +6.88(+0.39%)
Apr 24, 2017 1782 1789 1768 1777 0 +2.30(+0.13%)
Apr 21, 2017 1774 1782 1768 1775 0 +2.72(+0.15%)
Apr 20, 2017 1760 1781 1758 1772 0 +15.56(+0.89%)
Apr 19, 2017 1759 1766 1752 1757 0 +3.89(+0.22%)
Apr 18, 2017 1746 1758 1743 1753 0 +7.49(+0.43%)
Apr 17, 2017 1737 1747 1735 1745 0 +8.54(+0.49%)
Apr 13, 2017 1744 1751 1736 1737 0 -8.47(-0.49%)
Apr 12, 2017 1749 1755 1740 1745 0 -2.02(-0.12%)
Apr 11, 2017 1742 1751 1735 1747 0 +3.65(+0.21%)
Apr 10, 2017 1739 1754 1734 1744 0 +5.60(+0.32%)
Apr 07, 2017 1725 1743 1717 1738 0 +21.24(+1.24%)
Apr 06, 2017 1717 1734 1711 1717 0 +7.40(+0.43%)
Apr 05, 2017 1713 1728 1707 1709 0 -8.84(-0.51%)
Apr 04, 2017 1714 1721 1706 1718 0 +2.10(+0.12%)
Apr 03, 2017 1727 1735 1713 1716 0 -10.28(-0.60%)
Mar 31, 2017 1716 1738 1712 1726 0 +5.27(+0.31%)
Mar 30, 2017 1704 1724 1701 1721 0 +15.32(+0.90%)
Mar 29, 2017 1690 1714 1689 1706 0 +14.83(+0.88%)
Mar 28, 2017 1672 1693 1670 1691 0 +12.56(+0.75%)
Mar 27, 2017 1672 1687 1668 1678 0 +3.06(+0.18%)
Mar 24, 2017 1684 1688 1671 1675 0 -5.16(-0.31%)
Mar 23, 2017 1689 1693 1677 1680 0 -8.07(-0.48%)
Mar 22, 2017 1683 1691 1675 1688 0 +8.49(+0.51%)
Mar 21, 2017 1691 1697 1675 1680 0 -6.97(-0.41%)
Mar 20, 2017 1693 1699 1680 1687 0 -1.58(-0.09%)
Mar 17, 2017 1701 1705 1684 1689 0 -6.98(-0.41%)
Mar 16, 2017 1687 1703 1685 1696 0 +0.41(+0.02%)
Mar 15, 2017 1691 1698 1680 1695 0 +1.04(+0.06%)
Mar 14, 2017 1695 1705 1690 1694 0 +11.61(+0.69%)
Mar 13, 2017 1685 1694 1676 1682 0 -5.69(-0.34%)
Mar 10, 2017 1690 1698 1681 1688 0 +3.03(+0.18%)
Mar 09, 2017 1685 1691 1676 1685 0 +0.12(+0.01%)
Mar 08, 2017 1686 1693 1680 1685 0 -2.74(-0.16%)
Mar 07, 2017 1691 1702 1686 1688 0 -3.70(-0.22%)
Mar 06, 2017 1704 1713 1688 1691 0 -14.94(-0.88%)
Mar 03, 2017 1711 1730 1701 1706 0 -30.35(-1.75%)
Mar 02, 2017 1730 1744 1723 1737 0 +6.29(+0.36%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.