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 (%)
Nov 30, 2010 2104 2116 2071 2085 0 -54.06(-2.53%)
Nov 29, 2010 2150 2186 2117 2139 0 -0.63(-0.03%)
Nov 26, 2010 2135 2157 2125 2140 0 -1.83(-0.09%)
Nov 25, 2010 2080 2142 2142 2142 0 +0.01(+0.00%)
Nov 24, 2010 2080 2149 2080 2142 0 +90.40(+4.41%)
Nov 23, 2010 2056 2063 2012 2051 0 -29.05(-1.40%)
Nov 22, 2010 2028 2085 2022 2080 0 +48.32(+2.38%)
Nov 19, 2010 2030 2041 2009 2032 0 -1.37(-0.07%)
Nov 18, 2010 2004 2050 2001 2034 0 +51.53(+2.60%)
Nov 17, 2010 1966 2003 1956 1982 0 +13.39(+0.68%)
Nov 16, 2010 1974 2005 1954 1969 0 -19.31(-0.97%)
Nov 15, 2010 2034 2046 1979 1988 0 -48.53(-2.38%)
Nov 12, 2010 2076 2093 2027 2036 0 -49.03(-2.35%)
Nov 11, 2010 2078 2101 2062 2085 0 -24.17(-1.15%)
Nov 10, 2010 2083 2112 2063 2110 0 +31.94(+1.54%)
Nov 09, 2010 2100 2108 2061 2078 0 -19.49(-0.93%)
Nov 08, 2010 2083 2117 2065 2097 0 +10.11(+0.48%)
Nov 05, 2010 2058 2101 2052 2087 0 +30.77(+1.50%)
Nov 04, 2010 2066 2092 2043 2056 0 +5.55(+0.27%)
Nov 03, 2010 2026 2056 1993 2051 0 +25.19(+1.24%)
Nov 02, 2010 2004 2041 2001 2026 0 +33.65(+1.69%)
Nov 01, 2010 2011 2026 1979 1992 0 -33.17(-1.64%)
Oct 29, 2010 2018 2051 2008 2025 0 -5.68(-0.28%)
Oct 28, 2010 2035 2048 2000 2031 0 +1.98(+0.10%)
Oct 27, 2010 2023 2050 2002 2029 0 +18.37(+0.91%)
Oct 25, 2010 2024 2040 1998 2010 0 -4.36(-0.22%)
Oct 22, 2010 1948 2024 1944 2015 0 +49.19(+2.50%)
Oct 21, 2010 1953 2004 1935 1966 0 +76.56(+4.05%)
Oct 20, 2010 1882 1907 1865 1889 0 +7.03(+0.37%)
Oct 19, 2010 1897 1919 1858 1882 0 -42.52(-2.21%)
Oct 18, 2010 1937 1945 1904 1925 0 -8.96(-0.46%)
Oct 15, 2010 1885 1941 1868 1934 0 +76.86(+4.14%)
Oct 14, 2010 1850 1880 1839 1857 0 +8.49(+0.46%)
Oct 13, 2010 1853 1869 1827 1848 0 -0.48(-0.03%)
Oct 12, 2010 1814 1856 1800 1849 0 +27.33(+1.50%)
Oct 11, 2010 1833 1858 1810 1821 0 -22.01(-1.19%)
Oct 08, 2010 1837 1854 1812 1843 0 -4.42(-0.24%)
Oct 07, 2010 1845 1863 1819 1848 0 +10.17(+0.55%)
Oct 06, 2010 1876 1885 1825 1838 0 -44.18(-2.35%)
Oct 05, 2010 1845 1887 1842 1882 0 +54.14(+2.96%)
Oct 04, 2010 1825 1845 1803 1828 0 +0.19(+0.01%)
Oct 01, 2010 1848 1861 1804 1827 0 -17.41(-0.94%)
Sep 30, 2010 1880 1893 1828 1845 0 -28.79(-1.54%)
Sep 29, 2010 1863 1898 1851 1874 0 -2.27(-0.12%)
Sep 28, 2010 1867 1888 1821 1876 0 +10.66(+0.57%)
Sep 27, 2010 1867 1884 1847 1865 0 -10.80(-0.58%)
Sep 24, 2010 1824 1880 1821 1876 0 +74.04(+4.11%)
Sep 23, 2010 1782 1833 1781 1802 0 +5.84(+0.33%)
Sep 22, 2010 1773 1811 1754 1796 0 -3.27(-0.18%)
Sep 21, 2010 1795 1824 1785 1799 0 -2.99(-0.17%)
Sep 20, 2010 1768 1812 1760 1802 0 +34.83(+1.97%)
Sep 17, 2010 1764 1778 1745 1768 0 +19.31(+1.10%)
Sep 15, 2010 1734 1753 1723 1748 0 -2.11(-0.12%)
Sep 14, 2010 1733 1763 1727 1750 0 +6.05(+0.35%)
Sep 13, 2010 1723 1754 1723 1744 0 +28.74(+1.68%)
Sep 10, 2010 1704 1728 1692 1716 0 +11.54(+0.68%)
Sep 09, 2010 1706 1720 1686 1704 0 +5.05(+0.30%)
Sep 08, 2010 1672 1705 1663 1699 0 +37.65(+2.27%)
Sep 07, 2010 1675 1688 1656 1661 0 -30.67(-1.81%)
Sep 06, 2010 1675 1707 1668 1692 0 +0.01(+0.00%)
Sep 03, 2010 1675 1707 1668 1692 0 +30.22(+1.82%)
Sep 02, 2010 1629 1663 1627 1662 0 +23.55(+1.44%)
Sep 01, 2010 1567 1640 1568 1638 0 +80.75(+5.18%)
Aug 31, 2010 1533 1568 1526 1557 0 +10.29(+0.67%)
Aug 30, 2010 1562 1583 1545 1547 0 -26.23(-1.67%)
Aug 27, 2010 1549 1575 1518 1573 0 +28.12(+1.82%)
Aug 26, 2010 1568 1583 1543 1545 0 -22.52(-1.44%)
Aug 25, 2010 1529 1575 1530 1568 0 +25.08(+1.63%)
Aug 24, 2010 1550 1562 1528 1543 0 -27.00(-1.72%)
Aug 23, 2010 1580 1600 1566 1570 0 -10.75(-0.68%)
Aug 20, 2010 1564 1588 1555 1580 0 +4.87(+0.31%)
Aug 19, 2010 1571 1600 1554 1576 0 -10.03(-0.63%)
Aug 18, 2010 1568 1599 1559 1586 0 +14.70(+0.94%)
Aug 17, 2010 1550 1585 1549 1571 0 +27.46(+1.78%)
Aug 16, 2010 1508 1564 1505 1543 0 +22.15(+1.46%)
Aug 13, 2010 1526 1549 1512 1521 0 -17.70(-1.15%)
Aug 12, 2010 1511 1551 1510 1539 0 +8.80(+0.58%)
Aug 11, 2010 1551 1559 1523 1530 0 -53.35(-3.37%)
Aug 10, 2010 1568 1592 1557 1584 0 +1.51(+0.10%)
Aug 09, 2010 1574 1607 1566 1582 0 +19.41(+1.24%)
Aug 06, 2010 1530 1567 1525 1563 0 +9.92(+0.64%)
Aug 05, 2010 1542 1558 1528 1553 0 +0.51(+0.03%)
Aug 04, 2010 1514 1565 1511 1552 0 +42.63(+2.82%)
Aug 03, 2010 1499 1530 1486 1510 0 +1.72(+0.11%)
Aug 02, 2010 1496 1516 1482 1508 0 +29.10(+1.97%)
Jul 30, 2010 1452 1493 1442 1479 0 +10.89(+0.74%)
Jul 29, 2010 1483 1498 1449 1468 0 -12.82(-0.87%)
Jul 28, 2010 1478 1494 1468 1481 0 -1.57(-0.11%)
Jul 27, 2010 1500 1504 1463 1482 0 -14.95(-1.00%)
Jul 26, 2010 1488 1500 1460 1497 0 +2.17(+0.15%)
Jul 23, 2010 1393 1499 1382 1495 0 -1.30(-0.09%)
Jul 22, 2010 1483 1516 1472 1496 0 +42.82(+2.95%)
Jul 21, 2010 1492 1504 1448 1454 0 -36.27(-2.43%)
Jul 20, 2010 1470 1496 1445 1490 0 +13.02(+0.88%)
Jul 19, 2010 1459 1487 1446 1477 0 +18.13(+1.24%)
Jul 16, 2010 1502 1510 1453 1459 0 -50.85(-3.37%)
Jul 15, 2010 1502 1522 1478 1510 0 -12.81(-0.84%)
Jul 14, 2010 1517 1536 1496 1522 0 +0.02(+0.00%)
Jul 13, 2010 1486 1535 1479 1522 0 +51.52(+3.50%)
Jul 12, 2010 1455 1479 1449 1471 0 +14.34(+0.98%)
Jul 09, 2010 1438 1459 1420 1456 0 +21.05(+1.47%)
Jul 08, 2010 1425 1454 1412 1435 0 +22.64(+1.60%)
Jul 07, 2010 1371 1416 1368 1413 0 +37.85(+2.75%)
Jul 06, 2010 1387 1411 1362 1375 0 +7.46(+0.55%)
Jul 02, 2010 1393 1399 1361 1367 0 -24.31(-1.75%)
Jul 01, 2010 1373 1404 1342 1392 0 +13.47(+0.98%)
Jun 30, 2010 1375 1419 1367 1378 0 +0.44(+0.03%)
Jun 29, 2010 1451 1456 1354 1378 0 -128.17(-8.51%)
Jun 25, 2010 1481 1517 1467 1506 0 +24.17(+1.63%)
Jun 24, 2010 1506 1515 1462 1482 0 -36.68(-2.42%)
Jun 23, 2010 1530 1546 1503 1519 0 -14.76(-0.96%)
Jun 22, 2010 1548 1575 1526 1533 0 -11.59(-0.75%)
Jun 21, 2010 1591 1607 1531 1545 0 -27.94(-1.78%)
Jun 18, 2010 1585 1600 1562 1573 0 -9.65(-0.61%)
Jun 17, 2010 1588 1603 1563 1582 0 -3.24(-0.20%)
Jun 16, 2010 1579 1604 1571 1586 0 -8.81(-0.55%)
Jun 15, 2010 1562 1597 1550 1595 0 +29.69(+1.90%)
Jun 14, 2010 1581 1601 1560 1565 0 -4.34(-0.28%)
Jun 11, 2010 1537 1574 1527 1569 0 +10.90(+0.70%)
Jun 10, 2010 1522 1563 1515 1558 0 +56.60(+3.77%)
Jun 09, 2010 1520 1548 1494 1502 0 -4.12(-0.27%)
Jun 08, 2010 1526 1535 1464 1506 0 -20.61(-1.35%)
Jun 07, 2010 1569 1585 1520 1526 0 -21.62(-1.40%)
Jun 04, 2010 1575 1611 1540 1548 0 -57.03(-3.55%)
Jun 03, 2010 1567 1611 1551 1605 0 +41.87(+2.68%)
Jun 02, 2010 1535 1565 1510 1563 0 +35.44(+2.32%)
Jun 01, 2010 1546 1574 1524 1528 0 -32.84(-2.10%)
May 28, 2010 1583 1594 1541 1561 0 -26.43(-1.67%)
May 27, 2010 1560 1589 1526 1587 0 +48.95(+3.18%)
May 26, 2010 1553 1576 1523 1538 0 -11.06(-0.71%)
May 25, 2010 1480 1553 1473 1549 0 +24.28(+1.59%)
May 24, 2010 1526 1556 1507 1525 0 -7.09(-0.46%)
May 21, 2010 1467 1553 1462 1532 0 +38.38(+2.57%)
May 20, 2010 1486 1552 1476 1494 0 -61.70(-3.97%)
May 19, 2010 1568 1595 1540 1555 0 -23.96(-1.52%)
May 18, 2010 1619 1635 1572 1579 0 -28.96(-1.80%)
May 17, 2010 1595 1620 1568 1608 0 +8.26(+0.52%)
May 14, 2010 1624 1635 1581 1600 0 -36.96(-2.26%)
May 13, 2010 1665 1695 1630 1637 0 -17.73(-1.07%)
May 12, 2010 1630 1661 1608 1655 0 +32.86(+2.03%)
May 11, 2010 1645 1652 1593 1622 0 -7.05(-0.43%)
May 10, 2010 1615 1653 1605 1629 0 +68.01(+4.36%)
May 07, 2010 1606 1646 1543 1561 0 -54.94(-3.40%)
May 06, 2010 1636 1670 1501 1616 0 -30.83(-1.87%)
May 05, 2010 1643 1676 1618 1647 0 -4.80(-0.29%)
May 04, 2010 1698 1704 1622 1651 0 -77.04(-4.46%)
May 03, 2010 1713 1748 1704 1728 0 +13.38(+0.78%)
Apr 30, 2010 1759 1767 1712 1715 0 -50.48(-2.86%)
Apr 29, 2010 1744 1775 1734 1765 0 +28.55(+1.64%)
Apr 28, 2010 1760 1769 1722 1737 0 -16.21(-0.92%)
Apr 27, 2010 1797 1810 1743 1753 0 -60.24(-3.32%)
Apr 26, 2010 1787 1831 1775 1813 0 +19.47(+1.09%)
Apr 23, 2010 1811 1841 1777 1794 0 -49.64(-2.69%)
Apr 22, 2010 1806 1852 1786 1844 0 +0.00(+0.00%)
Apr 21, 2010 1838 1872 1809 1844 0 +10.39(+0.57%)
Apr 20, 2010 1831 1843 1811 1833 0 +16.30(+0.90%)
Apr 19, 2010 1814 1831 1776 1817 0 -0.19(-0.01%)
Apr 16, 2010 1851 1871 1807 1817 0 -42.65(-2.29%)
Apr 15, 2010 1855 1877 1843 1860 0 +7.78(+0.42%)
Apr 14, 2010 1814 1856 1803 1852 0 +42.82(+2.37%)
Apr 13, 2010 1811 1824 1790 1809 0 -5.55(-0.31%)
Apr 12, 2010 1804 1833 1799 1815 0 +11.14(+0.62%)
Apr 09, 2010 1806 1816 1787 1804 0 -5.16(-0.29%)
Apr 08, 2010 1759 1819 1752 1809 0 +36.96(+2.09%)
Apr 07, 2010 1783 1789 1757 1772 0 -13.61(-0.76%)
Apr 06, 2010 1750 1794 1742 1785 0 +28.74(+1.64%)
Apr 05, 2010 1742 1779 1728 1757 0 +21.56(+1.24%)
Apr 01, 2010 1735 1735 1735 0 -31.95(-1.81%)
Mar 31, 2010 1768 1782 1751 1767 0 -8.46(-0.48%)
Mar 30, 2010 1776 1798 1759 1775 0 +8.20(+0.46%)
Mar 29, 2010 1775 1787 1757 1767 0 -3.29(-0.19%)
Mar 26, 2010 1772 1794 1755 1771 0 +0.09(+0.01%)
Mar 25, 2010 1732 1805 1721 1770 0 +61.32(+3.59%)
Mar 24, 2010 1714 1726 1700 1709 0 -12.66(-0.74%)
Mar 23, 2010 1733 1743 1703 1722 0 -7.39(-0.43%)
Mar 22, 2010 1714 1737 1698 1729 0 +1.43(+0.08%)
Mar 19, 2010 1763 1772 1717 1728 0 -24.54(-1.40%)
Mar 18, 2010 1733 1756 1722 1752 0 +20.50(+1.18%)
Mar 17, 2010 1729 1751 1720 1732 0 +5.75(+0.33%)
Mar 16, 2010 1717 1735 1702 1726 0 +13.95(+0.81%)
Mar 15, 2010 1706 1727 1679 1712 0 +2.79(+0.16%)
Mar 12, 2010 1714 1729 1688 1709 0 +2.71(+0.16%)
Mar 11, 2010 1685 1720 1675 1707 0 +17.34(+1.03%)
Mar 10, 2010 1673 1703 1664 1689 0 +16.69(+1.00%)
Mar 09, 2010 1657 1696 1644 1673 0 +7.69(+0.46%)
Mar 08, 2010 1644 1676 1636 1665 0 +12.31(+0.74%)
Mar 05, 2010 1629 1665 1606 1653 0 +27.74(+1.71%)
Mar 04, 2010 1588 1630 1580 1625 0 +26.71(+1.67%)
Mar 03, 2010 1595 1619 1580 1598 0 -5.53(-0.34%)
Mar 02, 2010 1593 1622 1590 1604 0 +9.02(+0.57%)
Mar 01, 2010 1532 1598 1520 1595 0 +67.61(+4.43%)
Feb 26, 2010 1520 1538 1505 1527 0 +2.69(+0.18%)
Feb 25, 2010 1514 1528 1488 1524 0 -5.53(-0.36%)
Feb 24, 2010 1509 1535 1500 1530 0 +28.39(+1.89%)
Feb 23, 2010 1513 1526 1490 1501 0 -16.23(-1.07%)
Feb 22, 2010 1517 1532 1499 1518 0 -1.45(-0.10%)
Feb 19, 2010 1505 1533 1491 1519 0 +10.93(+0.72%)
Feb 18, 2010 1488 1513 1473 1508 0 +19.08(+1.28%)
Feb 17, 2010 1489 1498 1474 1489 0 -4.80(-0.32%)
Feb 16, 2010 1499 1517 1477 1494 0 +1.53(+0.10%)
Feb 15, 2010 2.701 1492 1492 1492 0 -0.01(-0.00%)
Feb 12, 2010 1482 1502 1466 1492 0 -9.36(-0.62%)
Feb 11, 2010 1468 1507 1457 1502 0 +27.77(+1.88%)
Feb 10, 2010 1484 1495 1458 1474 0 -13.68(-0.92%)
Feb 09, 2010 1495 1510 1474 1488 0 +9.43(+0.64%)
Feb 08, 2010 1502 1522 1474 1478 0 -11.70(-0.79%)
Feb 05, 2010 1470 1495 1451 1490 0 +18.07(+1.23%)
Feb 04, 2010 1503 1524 1468 1472 0 -41.99(-2.77%)
Feb 03, 2010 1491 1521 1484 1514 0 +11.01(+0.73%)
Feb 02, 2010 1502 1515 1468 1503 0 -5.07(-0.34%)
Feb 01, 2010 1528 1554 1462 1508 0 -39.04(-2.52%)
Jan 29, 2010 1588 1618 1534 1547 0 -12.69(-0.81%)
Jan 28, 2010 1567 1589 1531 1560 0 +4.99(+0.32%)
Jan 27, 2010 1534 1566 1514 1555 0 +23.90(+1.56%)
Jan 26, 2010 1525 1565 1512 1531 0 +1.42(+0.09%)
Jan 25, 2010 1543 1551 1506 1529 0 -6.62(-0.43%)
Jan 22, 2010 1575 1598 1522 1536 0 -50.73(-3.20%)
Jan 21, 2010 1589 1610 1562 1587 0 +43.01(+2.79%)
Jan 20, 2010 1573 1590 1535 1544 0 -36.70(-2.32%)
Jan 19, 2010 1548 1589 1534 1580 0 +19.71(+1.26%)
Jan 18, 2010 2.574 1561 1561 1561 0 -0.01(-0.00%)
Jan 15, 2010 1587 1597 1550 1561 0 -14.08(-0.89%)
Jan 14, 2010 1598 1610 1566 1575 0 -27.63(-1.72%)
Jan 13, 2010 1589 1610 1566 1602 0 +22.58(+1.43%)
Jan 12, 2010 1597 1607 1566 1580 0 -30.83(-1.91%)
Jan 11, 2010 1623 1635 1591 1611 0 -19.87(-1.22%)
Jan 08, 2010 1600 1636 1587 1631 0 +31.84(+1.99%)
Jan 07, 2010 1616 1623 1586 1599 0 -20.28(-1.25%)
Jan 06, 2010 1638 1645 1610 1619 0 -20.58(-1.26%)
Jan 05, 2010 1631 1653 1612 1640 0 +2.75(+0.17%)
Jan 04, 2010 1647 1660 1621 1637 0 +8.52(+0.52%)
Dec 31, 2009 1628 1628 1628 0 -20.22(-1.23%)
Dec 30, 2009 1654 1665 1632 1648 0 -16.47(-0.99%)
Dec 29, 2009 1680 1694 1656 1665 0 -5.43(-0.33%)
Dec 28, 2009 1671 1695 1657 1670 0 +6.33(+0.38%)
Dec 24, 2009 1670 1679 1653 1664 0 -2.23(-0.13%)
Dec 23, 2009 1615 1674 1609 1666 0 +60.68(+3.78%)
Dec 22, 2009 1603 1626 1593 1606 0 +8.37(+0.52%)
Dec 21, 2009 1578 1604 1571 1597 0 +36.26(+2.32%)
Dec 18, 2009 1559 1571 1525 1561 0 +11.99(+0.77%)
Dec 17, 2009 1567 1579 1543 1549 0 -16.11(-1.03%)
Dec 16, 2009 1580 1594 1552 1565 0 -5.29(-0.34%)
Dec 15, 2009 1574 1594 1560 1570 0 -14.35(-0.91%)
Dec 14, 2009 1574 1598 1563 1585 0 -16.65(-1.04%)
Dec 11, 2009 1611 1621 1586 1601 0 -3.37(-0.21%)
Dec 10, 2009 1589 1623 1579 1605 0 +25.94(+1.64%)
Dec 09, 2009 1598 1606 1551 1579 0 -19.35(-1.21%)
Dec 08, 2009 1606 1623 1582 1598 0 -12.76(-0.79%)
Dec 07, 2009 1644 1664 1605 1611 0 -34.10(-2.07%)
Dec 04, 2009 1689 1697 1618 1645 0 -21.26(-1.28%)
Dec 03, 2009 1691 1712 1662 1666 0 -12.57(-0.75%)
Dec 02, 2009 1666 1695 1653 1679 0 +19.97(+1.20%)
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.