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

Catalog & Mail Order Houses Sector (CIX: MSECTOR739 )

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 (%)
Jan 14, 2021 25624 25713 25244 25308 0 -299.20(-1.17%)
Jan 13, 2021 25324 25811 25264 25607 0 -206.30(-0.80%)
Dec 23, 2020 25823 25865 25640 25814 0 -9.20(-0.04%)
Dec 22, 2020 25783 25957 25593 25823 0 +31.50(+0.12%)
Dec 21, 2020 25763 25976 25472 25791 0 +3.60(+0.01%)
Dec 18, 2020 26113 26164 25538 25788 0 -261.00(-1.00%)
Dec 17, 2020 26161 26277 25916 26049 0 -42.60(-0.16%)
Dec 16, 2020 25565 26163 25465 26091 0 +612.30(+2.40%)
Dec 15, 2020 25556 25659 25161 25479 0 +116.40(+0.46%)
Dec 14, 2020 25248 25639 25115 25362 0 +322.30(+1.29%)
Dec 11, 2020 24897 25071 24693 25040 0 +103.00(+0.41%)
Dec 10, 2020 24829 25256 24717 24937 0 -8.30(-0.03%)
Dec 09, 2020 25445 25505 24813 24946 0 -568.20(-2.23%)
Dec 08, 2020 25372 25579 25057 25514 0 +147.90(+0.58%)
Dec 07, 2020 25372 25563 25238 25366 0 -56.30(-0.22%)
Dec 04, 2020 25673 25700 25363 25422 0 -166.80(-0.65%)
Dec 03, 2020 25746 25934 25540 25589 0 -144.70(-0.56%)
Dec 02, 2020 25861 25961 25480 25734 0 -117.20(-0.45%)
Dec 01, 2020 25608 26093 25357 25851 0 +402.40(+1.58%)
Nov 30, 2020 25771 25931 25098 25448 0 -226.40(-0.88%)
Nov 27, 2020 25790 25849 25622 25675 0 +95.60(+0.37%)
Nov 25, 2020 25250 25691 25222 25579 0 +515.40(+2.06%)
Nov 24, 2020 24921 25206 24803 25064 0 +161.30(+0.65%)
Nov 23, 2020 25025 25230 24627 24902 0 +15.80(+0.06%)
Nov 20, 2020 25037 25164 24873 24887 0 -150.00(-0.60%)
Nov 19, 2020 24921 25105 24730 25037 0 +116.50(+0.47%)
Nov 18, 2020 25134 25208 24908 24920 0 -230.20(-0.92%)
Nov 17, 2020 25514 25573 25131 25150 0 +34.00(+0.14%)
Nov 16, 2020 24826 25223 24657 25116 0 +14.40(+0.06%)
Nov 13, 2020 25014 25206 24726 25102 0 +184.70(+0.74%)
Nov 12, 2020 25333 25461 24726 24917 0 -235.30(-0.94%)
Nov 11, 2020 24565 25179 24463 25153 0 +807.40(+3.32%)
Nov 10, 2020 24827 24979 24197 24345 0 -867.80(-3.44%)
Nov 09, 2020 25743 26365 24942 25213 0 -1340.60(-5.05%)
Nov 06, 2020 26490 26653 25907 26554 0 -56.10(-0.21%)
Nov 05, 2020 26577 26968 26330 26610 0 +656.50(+2.53%)
Nov 04, 2020 25359 26019 25167 25953 0 +1462.20(+5.97%)
Nov 03, 2020 24239 24704 23941 24491 0 +365.30(+1.51%)
Nov 02, 2020 24567 24731 23691 24126 0 -232.30(-0.95%)
Oct 30, 2020 25316 25398 24211 24358 0 -1376.60(-5.35%)
Oct 29, 2020 25672 26130 25350 25735 0 +294.20(+1.16%)
Oct 28, 2020 26097 26237 25417 25440 0 -957.10(-3.63%)
Oct 27, 2020 25925 26451 25810 26398 0 +612.50(+2.38%)
Oct 26, 2020 25729 26385 25352 25785 0 +3.10(+0.01%)
Oct 23, 2020 25652 25794 25258 25782 0 +247.00(+0.97%)
Oct 22, 2020 25638 25715 25097 25535 0 -69.80(-0.27%)
Oct 21, 2020 25846 26014 25404 25605 0 -270.70(-1.05%)
Oct 20, 2020 25921 26272 25678 25875 0 +73.40(+0.28%)
Oct 19, 2020 26555 26792 25683 25802 0 -535.60(-2.03%)
Oct 16, 2020 27027 27328 25463 26338 0 -500.30(-1.86%)
Oct 15, 2020 26480 26984 26369 26838 0 -207.00(-0.77%)
Oct 14, 2020 27713 27864 26861 27045 0 -636.50(-2.30%)
Oct 13, 2020 27831 28062 27490 27681 0 +45.70(+0.17%)
Oct 12, 2020 26940 28064 26826 27636 0 +1197.20(+4.53%)
Oct 09, 2020 25801 26468 25701 26438 0 +795.80(+3.10%)
Oct 08, 2020 25902 25985 25502 25643 0 -26.20(-0.10%)
Oct 07, 2020 25194 25708 25163 25669 0 +761.50(+3.06%)
Oct 06, 2020 25445 25583 24825 24907 0 -797.20(-3.10%)
Oct 05, 2020 25293 25738 25239 25705 0 +578.50(+2.30%)
Oct 02, 2020 25339 25685 25096 25126 0 -752.50(-2.91%)
Oct 01, 2020 25766 25911 25483 25879 0 +574.10(+2.27%)
Sep 30, 2020 25262 25828 25177 25304 0 +20.00(+0.08%)
Sep 29, 2020 25540 25649 25185 25284 0 -246.90(-0.97%)
Sep 28, 2020 25321 25548 25074 25531 0 +638.30(+2.56%)
Sep 25, 2020 24578 24951 24128 24893 0 +590.10(+2.43%)
Sep 24, 2020 23949 24695 23845 24303 0 +173.70(+0.72%)
Sep 23, 2020 25066 25127 24064 24129 0 -999.40(-3.98%)
Sep 22, 2020 24395 25172 24117 25129 0 +1306.90(+5.49%)
Sep 21, 2020 23366 23840 23088 23822 0 +65.80(+0.28%)
Sep 18, 2020 24348 24405 23360 23756 0 -410.10(-1.70%)
Sep 17, 2020 24182 24343 23862 24166 0 -566.30(-2.29%)
Sep 16, 2020 25540 25613 24697 24732 0 -623.00(-2.46%)
Sep 15, 2020 25219 25528 24986 25355 0 +401.90(+1.61%)
Sep 14, 2020 25507 25627 24892 24954 0 -105.00(-0.42%)
Sep 11, 2020 25769 25851 24797 25058 0 -449.90(-1.76%)
Sep 10, 2020 26551 26900 25467 25508 0 -737.30(-2.81%)
Sep 09, 2020 25716 26517 25567 26246 0 +954.30(+3.77%)
Sep 08, 2020 25244 26099 25129 25291 0 -1138.10(-4.31%)
Sep 04, 2020 26622 27119 24987 26430 0 -582.60(-2.16%)
Sep 03, 2020 27947 27990 26502 27012 0 -1299.90(-4.59%)
Sep 02, 2020 28415 28483 27938 28312 0 +210.20(+0.75%)
Sep 01, 2020 27987 28187 27783 28102 0 +412.20(+1.49%)
Aug 31, 2020 27362 28038 27312 27690 0 +380.50(+1.39%)
Aug 28, 2020 27507 27594 27184 27309 0 -19.90(-0.07%)
Aug 27, 2020 27767 27792 27155 27329 0 -370.60(-1.34%)
Aug 26, 2020 26993 27781 26929 27700 0 +740.50(+2.75%)
Aug 25, 2020 26572 27061 26343 26959 0 +282.90(+1.06%)
Aug 24, 2020 26693 27244 26275 26676 0 +187.90(+0.71%)
Aug 21, 2020 26561 26734 26400 26488 0 -87.30(-0.33%)
Aug 20, 2020 26229 26705 26109 26576 0 +279.70(+1.06%)
Aug 19, 2020 26609 26740 26242 26296 0 -383.20(-1.44%)
Aug 18, 2020 25918 26758 25856 26679 0 +991.40(+3.86%)
Aug 17, 2020 25597 25794 25440 25688 0 +293.50(+1.16%)
Aug 14, 2020 25633 25655 25169 25394 0 -103.20(-0.40%)
Aug 13, 2020 25649 25948 25430 25497 0 +11.20(+0.04%)
Aug 12, 2020 25050 25596 24994 25486 0 +648.80(+2.61%)
Aug 11, 2020 25100 25488 24763 24837 0 -543.00(-2.14%)
Aug 10, 2020 25575 25599 25010 25380 0 -170.30(-0.67%)
Aug 07, 2020 25978 26134 25324 25551 0 -418.30(-1.61%)
Aug 06, 2020 25760 26180 25505 25969 0 +117.60(+0.45%)
Aug 05, 2020 25372 25925 25236 25851 0 +552.90(+2.19%)
Aug 04, 2020 25040 25559 25026 25298 0 +170.80(+0.68%)
Aug 03, 2020 25633 25689 25042 25128 0 -372.70(-1.46%)
Jul 31, 2020 26107 26144 25371 25500 0 +872.90(+3.54%)
Jul 30, 2020 24317 24942 24238 24628 0 +152.90(+0.62%)
Jul 29, 2020 24452 24547 24161 24475 0 +241.40(+1.00%)
Jul 28, 2020 24662 24844 24192 24233 0 -440.90(-1.79%)
Jul 27, 2020 24692 25007 24334 24674 0 +400.90(+1.65%)
Jul 24, 2020 23667 24456 23323 24273 0 +167.90(+0.70%)
Jul 23, 2020 24986 24999 23970 24105 0 -891.50(-3.57%)
Jul 22, 2020 25196 25404 24724 24997 0 -300.00(-1.19%)
Jul 21, 2020 26067 26139 25027 25297 0 -483.50(-1.88%)
Jul 20, 2020 24270 25825 24204 25780 0 +1814.00(+7.57%)
Jul 17, 2020 24342 24464 23851 23966 0 -295.50(-1.22%)
Jul 16, 2020 24030 24518 23616 24262 0 -68.30(-0.28%)
Jul 15, 2020 24878 25030 24026 24330 0 -577.60(-2.32%)
Jul 14, 2020 24914 25247 23838 24908 0 -131.90(-0.53%)
Jul 13, 2020 26217 26946 24758 25040 0 -766.50(-2.97%)
Jul 10, 2020 25738 25934 25286 25806 0 +138.70(+0.54%)
Jul 09, 2020 25146 25781 24818 25667 0 +699.40(+2.80%)
Jul 08, 2020 24412 24979 24321 24968 0 +690.30(+2.84%)
Jul 07, 2020 24656 24778 24124 24278 0 -372.00(-1.51%)
Jul 06, 2020 23693 24691 23643 24650 0 +1323.10(+5.67%)
Jul 02, 2020 23474 23841 23157 23327 0 +123.00(+0.53%)
Jul 01, 2020 22268 23344 22209 23204 0 +660.30(+2.93%)
Jun 30, 2020 21952 22635 21869 22543 0 +628.50(+2.87%)
Jun 29, 2020 21969 22047 21487 21915 0 -71.40(-0.32%)
Jun 26, 2020 22610 22690 21926 21986 0 -443.20(-1.98%)
Jun 25, 2020 22300 22450 22079 22429 0 +168.10(+0.76%)
Jun 24, 2020 22634 22772 22146 22261 0 -251.00(-1.11%)
Jun 23, 2020 22215 22674 22136 22512 0 +407.20(+1.84%)
Jun 22, 2020 21864 22124 21736 22105 0 +315.00(+1.45%)
Jun 19, 2020 21838 21995 21649 21790 0 +147.10(+0.68%)
Jun 18, 2020 21580 21700 21486 21643 0 +113.30(+0.53%)
Jun 17, 2020 21578 21654 21449 21530 0 +205.00(+0.96%)
Jun 16, 2020 21366 21380 21006 21325 0 +342.50(+1.63%)
Jun 15, 2020 20593 21076 20445 20982 0 +226.60(+1.09%)
Jun 12, 2020 21205 21370 20414 20756 0 -98.30(-0.47%)
Jun 11, 2020 21194 21768 20676 20854 0 -728.10(-3.37%)
Jun 10, 2020 21586 22183 21412 21582 0 +343.20(+1.62%)
Jun 09, 2020 20673 21443 20628 21239 0 +607.70(+2.95%)
Jun 08, 2020 20443 20691 20331 20631 0 +309.10(+1.52%)
Jun 05, 2020 20035 20389 19954 20322 0 +165.40(+0.82%)
Jun 04, 2020 20321 20568 20058 20157 0 -90.20(-0.45%)
Jun 03, 2020 20164 20331 20099 20247 0 +57.40(+0.28%)
Jun 02, 2020 20131 20207 19958 20189 0 +28.00(+0.14%)
Jun 01, 2020 19977 20223 19939 20161 0 +224.50(+1.13%)
May 29, 2020 19713 19943 19562 19937 0 +338.30(+1.73%)
May 28, 2020 19458 19896 19407 19599 0 -61.70(-0.31%)
May 27, 2020 19598 19686 19006 19660 0 -65.40(-0.33%)
May 26, 2020 20021 20058 19662 19726 0 -115.60(-0.58%)
May 22, 2020 19954 20099 19759 19841 0 -61.50(-0.31%)
May 21, 2020 20311 20514 19854 19903 0 -392.30(-1.93%)
May 20, 2020 20154 20334 20050 20295 0 +372.40(+1.87%)
May 19, 2020 19763 20214 19752 19923 0 +186.50(+0.94%)
May 18, 2020 19558 19798 19392 19736 0 +154.50(+0.79%)
May 15, 2020 19247 19600 19149 19582 0 +166.10(+0.86%)
May 14, 2020 19176 19437 19105 19416 0 +174.00(+0.90%)
May 13, 2020 19246 19576 18991 19242 0 +66.80(+0.35%)
May 12, 2020 19614 19684 19155 19175 0 -412.00(-2.10%)
May 11, 2020 19315 19679 19280 19587 0 +233.30(+1.21%)
May 08, 2020 19289 19425 19165 19354 0 +130.00(+0.68%)
May 07, 2020 19315 19342 19051 19224 0 +100.30(+0.52%)
May 06, 2020 18933 19176 18849 19123 0 +292.10(+1.55%)
May 05, 2020 18991 19098 18732 18831 0 +32.30(+0.17%)
May 04, 2020 18320 18885 18314 18799 0 +248.50(+1.34%)
May 01, 2020 18936 19149 18319 18550 0 -1460.00(-7.30%)
Apr 30, 2020 19560 20030 19368 20010 0 +782.30(+4.07%)
Apr 29, 2020 18902 19393 18731 19228 0 +465.30(+2.48%)
Apr 28, 2020 19228 19247 18693 18763 0 -489.70(-2.54%)
Apr 27, 2020 19774 19800 19145 19252 0 -253.10(-1.30%)
Apr 24, 2020 19546 19589 19263 19506 0 +111.80(+0.58%)
Apr 23, 2020 19405 19607 19251 19394 0 +272.20(+1.42%)
Apr 22, 2020 19159 19362 19012 19122 0 +291.10(+1.55%)
Apr 21, 2020 19514 19622 18447 18830 0 -515.90(-2.67%)
Apr 20, 2020 19310 19760 19273 19346 0 +145.30(+0.76%)
Apr 17, 2020 19176 19398 18733 19201 0 -240.60(-1.24%)
Apr 16, 2020 18940 19852 18848 19442 0 +803.40(+4.31%)
Apr 15, 2020 18236 18844 18125 18638 0 +192.60(+1.04%)
Apr 14, 2020 17800 18521 17684 18446 0 +906.40(+5.17%)
Apr 13, 2020 16544 17633 16515 17539 0 +980.60(+5.92%)
Apr 09, 2020 16568 16653 16352 16559 0 +12.60(+0.08%)
Apr 08, 2020 16348 16558 16267 16546 0 +277.20(+1.70%)
Apr 07, 2020 16322 16472 16153 16269 0 +124.30(+0.77%)
Apr 06, 2020 15650 16156 15597 16144 0 +751.00(+4.88%)
Apr 03, 2020 15422 15558 15243 15394 0 -92.50(-0.60%)
Apr 02, 2020 15333 15562 15241 15486 0 +94.60(+0.61%)
Apr 01, 2020 15605 15706 15270 15391 0 -363.00(-2.30%)
Mar 31, 2020 15881 16117 15703 15754 0 -127.80(-0.80%)
Mar 30, 2020 15550 15968 15456 15882 0 +513.90(+3.34%)
Mar 27, 2020 15585 15694 15342 15368 0 -430.30(-2.72%)
Mar 26, 2020 15356 15826 15254 15799 0 +570.70(+3.75%)
Mar 25, 2020 15465 15752 15184 15228 0 -384.00(-2.46%)
Mar 24, 2020 15666 15733 15251 15612 0 +349.00(+2.29%)
Mar 23, 2020 14700 15417 14545 15263 0 +417.80(+2.81%)
Mar 20, 2020 15513 15764 14642 14845 0 -254.60(-1.69%)
Mar 19, 2020 15027 15693 14772 15100 0 +304.50(+2.06%)
Mar 18, 2020 14196 14930 14104 14795 0 +111.60(+0.76%)
Mar 17, 2020 14420 15082 13735 14684 0 +594.00(+4.22%)
Mar 16, 2020 13354 14318 13225 14090 0 -454.30(-3.12%)
Mar 13, 2020 14328 14575 13707 14544 0 +828.90(+6.04%)
Mar 12, 2020 14049 14433 13664 13715 0 -1144.30(-7.70%)
Mar 11, 2020 15153 15270 14697 14859 0 -578.20(-3.75%)
Mar 10, 2020 15279 15470 14841 15438 0 +719.30(+4.89%)
Mar 09, 2020 14487 15217 14374 14718 0 -803.90(-5.18%)
Mar 06, 2020 15310 15607 15257 15522 0 -197.00(-1.25%)
Mar 05, 2020 15796 16025 15606 15719 0 -429.20(-2.66%)
Mar 04, 2020 15903 16170 15704 16148 0 +547.00(+3.51%)
Mar 03, 2020 16104 16297 15416 15601 0 -342.30(-2.15%)
Mar 02, 2020 15548 15951 15256 15944 0 +570.80(+3.71%)
Feb 28, 2020 14823 15423 14787 15373 0 -9.10(-0.06%)
Feb 27, 2020 15788 16110 15365 15382 0 -769.60(-4.76%)
Feb 26, 2020 16089 16444 15997 16152 0 +51.40(+0.32%)
Feb 25, 2020 16542 16613 15988 16100 0 -309.10(-1.88%)
Feb 24, 2020 16370 16657 16234 16409 0 -693.60(-4.06%)
Feb 21, 2020 17440 17497 17015 17103 0 -430.70(-2.46%)
Feb 20, 2020 17675 17723 17314 17534 0 -113.40(-0.64%)
Feb 19, 2020 17639 17776 17574 17647 0 +105.50(+0.60%)
Feb 18, 2020 17314 17638 17294 17541 0 +153.10(+0.88%)
Feb 14, 2020 17535 17578 17299 17388 0 -94.60(-0.54%)
Feb 13, 2020 17440 17644 17407 17483 0 -78.50(-0.45%)
Feb 12, 2020 17578 17728 17508 17561 0 +83.40(+0.48%)
Feb 11, 2020 17478 17758 17357 17478 0 +133.30(+0.77%)
Feb 10, 2020 16976 17368 16958 17345 0 +411.00(+2.43%)
Feb 07, 2020 16644 17100 16609 16934 0 +185.70(+1.11%)
Feb 06, 2020 16664 16820 16532 16748 0 +102.30(+0.61%)
Feb 05, 2020 16896 16908 16573 16646 0 -102.70(-0.61%)
Feb 04, 2020 16553 16860 16424 16748 0 +409.20(+2.50%)
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.