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, 2015 5957 6009 5865 5881 0 -56.35(-0.95%)
Nov 27, 2015 5991 5998 5917 5937 0 -10.70(-0.18%)
Nov 25, 2015 5948 5948 5948 5948 0 +33.45(+0.57%)
Nov 24, 2015 5902 5955 5817 5914 0 -56.19(-0.94%)
Nov 23, 2015 5970 5998 5888 5970 0 +74.48(+1.26%)
Nov 20, 2015 5899 5906 5898 5896 0 +60.80(+1.04%)
Nov 19, 2015 5856 5926 5808 5835 0 -13.11(-0.22%)
Nov 18, 2015 5717 5861 5702 5848 0 +159.10(+2.80%)
Nov 17, 2015 5751 5783 5667 5689 0 -39.81(-0.69%)
Nov 16, 2015 5674 5748 5525 5729 0 +46.12(+0.81%)
Nov 13, 2015 5851 5891 5667 5683 0 -185.81(-3.17%)
Nov 12, 2015 5929 5956 5855 5869 0 -70.00(-1.18%)
Nov 11, 2015 5871 5972 5862 5939 0 +93.08(+1.59%)
Nov 10, 2015 5775 5853 5738 5845 0 +35.46(+0.61%)
Nov 09, 2015 5843 5870 5741 5810 0 -39.73(-0.68%)
Nov 06, 2015 5803 5879 5780 5850 0 +38.88(+0.67%)
Nov 05, 2015 5741 5832 5699 5811 0 +108.16(+1.90%)
Nov 04, 2015 5600 5749 5587 5703 0 +109.70(+1.96%)
Nov 03, 2015 5612 5637 5554 5593 0 -13.01(-0.23%)
Nov 02, 2015 5582 5613 5527 5606 0 +30.61(+0.55%)
Oct 30, 2015 5580 5622 5561 5575 0 -7.61(-0.14%)
Oct 29, 2015 5527 5607 5489 5583 0 +59.64(+1.08%)
Oct 28, 2015 5487 5532 5453 5523 0 +48.66(+0.89%)
Oct 27, 2015 5453 5507 5422 5475 0 +15.65(+0.29%)
Oct 26, 2015 5403 5474 5354 5459 0 +70.93(+1.32%)
Oct 23, 2015 5521 5550 5341 5388 0 +270.47(+5.29%)
Oct 22, 2015 5086 5162 5033 5118 0 +129.56(+2.60%)
Oct 21, 2015 5061 5076 4961 4988 0 -46.77(-0.93%)
Oct 20, 2015 5123 5136 4979 5035 0 -94.98(-1.85%)
Oct 19, 2015 5111 5178 5069 5130 0 +18.55(+0.36%)
Oct 16, 2015 5067 5118 5026 5111 0 +64.43(+1.28%)
Oct 15, 2015 4925 5053 4913 5047 0 +147.37(+3.01%)
Oct 14, 2015 4971 4982 4859 4899 0 -51.73(-1.04%)
Oct 13, 2015 4928 4993 4899 4951 0 -7.40(-0.15%)
Oct 12, 2015 4868 4966 4863 4959 0 +86.96(+1.79%)
Oct 09, 2015 4829 4892 4790 4872 0 +54.22(+1.13%)
Oct 08, 2015 4853 4883 4699 4817 0 -89.07(-1.82%)
Oct 07, 2015 4907 4918 4803 4907 0 +33.43(+0.69%)
Oct 06, 2015 4934 4986 4833 4873 0 -50.43(-1.02%)
Oct 05, 2015 4868 4946 4856 4924 0 +93.15(+1.93%)
Oct 02, 2015 4655 4832 4612 4830 0 +106.78(+2.26%)
Oct 01, 2015 4645 4733 4601 4724 0 +74.31(+1.60%)
Sep 30, 2015 4600 4663 4561 4649 0 +126.15(+2.79%)
Sep 29, 2015 4597 4647 4468 4523 0 -59.44(-1.30%)
Sep 28, 2015 4730 4736 4507 4583 0 -183.69(-3.85%)
Sep 25, 2015 4915 4920 4740 4766 0 -77.55(-1.60%)
Sep 24, 2015 4813 4855 4747 4844 0 -20.19(-0.42%)
Sep 23, 2015 4881 4910 4844 4864 0 -17.96(-0.37%)
Sep 22, 2015 4894 4927 4831 4882 0 -83.81(-1.69%)
Sep 21, 2015 4944 4993 4893 4966 0 +59.39(+1.21%)
Sep 18, 2015 4865 4961 4825 4906 0 -1.41(-0.03%)
Sep 17, 2015 4831 4984 4813 4908 0 +72.73(+1.50%)
Sep 16, 2015 4777 4843 4746 4835 0 +56.39(+1.18%)
Sep 15, 2015 4779 4824 4724 4779 0 +16.27(+0.34%)
Sep 14, 2015 4835 4858 4738 4762 0 -73.43(-1.52%)
Sep 11, 2015 4768 4837 4757 4836 0 +56.90(+1.19%)
Sep 10, 2015 4721 4814 4713 4779 0 +36.28(+0.76%)
Sep 09, 2015 4817 4862 4727 4743 0 -11.54(-0.24%)
Sep 08, 2015 4693 4771 4679 4754 0 +142.50(+3.09%)
Sep 04, 2015 4612 4612 4612 4612 0 -59.14(-1.27%)
Sep 03, 2015 4751 4769 4650 4671 0 -39.39(-0.84%)
Sep 02, 2015 4665 4715 4598 4710 0 +120.86(+2.63%)
Sep 01, 2015 4609 4708 4559 4589 0 -140.12(-2.96%)
Aug 31, 2015 4759 4787 4697 4729 0 -46.81(-0.98%)
Aug 28, 2015 4766 4805 4724 4776 0 +0.77(+0.02%)
Aug 27, 2015 4728 4814 4673 4776 0 +154.58(+3.35%)
Aug 26, 2015 4492 4646 4426 4621 0 +281.81(+6.49%)
Aug 25, 2015 4505 4534 4334 4339 0 +31.08(+0.72%)
Aug 24, 2015 4284 4532 4164 4308 0 -264.02(-5.77%)
Aug 21, 2015 4678 4734 4568 4572 0 -182.24(-3.83%)
Aug 20, 2015 4882 4908 4751 4754 0 -155.17(-3.16%)
Aug 19, 2015 4918 4953 4875 4909 0 -26.64(-0.54%)
Aug 18, 2015 4950 4990 4917 4936 0 -14.08(-0.28%)
Aug 17, 2015 4920 4981 4869 4950 0 +24.90(+0.51%)
Aug 14, 2015 4891 4947 4886 4925 0 +22.17(+0.45%)
Aug 13, 2015 4887 4947 4865 4903 0 +25.30(+0.52%)
Aug 12, 2015 4849 4892 4759 4878 0 -15.94(-0.33%)
Aug 11, 2015 4870 4919 4848 4894 0 +13.13(+0.27%)
Aug 10, 2015 4912 4951 4868 4881 0 +16.30(+0.34%)
Aug 07, 2015 4904 4919 4815 4864 0 -38.35(-0.78%)
Aug 06, 2015 5002 5030 4880 4903 0 -83.46(-1.67%)
Aug 05, 2015 4983 5013 4945 4986 0 +58.98(+1.20%)
Aug 04, 2015 4904 4970 4896 4927 0 -18.76(-0.38%)
Aug 03, 2015 4962 4994 4891 4946 0 -7.73(-0.16%)
Jul 31, 2015 4983 5014 4937 4954 0 -8.39(-0.17%)
Jul 30, 2015 4896 4991 4852 4962 0 +52.42(+1.07%)
Jul 29, 2015 4919 4948 4865 4910 0 +27.90(+0.57%)
Jul 28, 2015 4949 4963 4845 4882 0 -30.44(-0.62%)
Jul 27, 2015 4889 5022 4871 4912 0 +4.65(+0.09%)
Jul 24, 2015 5292 5305 4905 4908 0 +338.34(+7.40%)
Jul 23, 2015 4637 4648 4512 4569 0 -46.79(-1.01%)
Jul 22, 2015 4595 4658 4581 4616 0 -1.90(-0.04%)
Jul 21, 2015 4611 4637 4564 4618 0 -3.04(-0.07%)
Jul 20, 2015 4619 4677 4558 4621 0 -727.72(-13.61%)
Jul 17, 2015 5304 5379 5274 5349 0 +68.46(+1.30%)
Jul 16, 2015 5200 5308 5186 5280 0 +153.12(+2.99%)
Jul 15, 2015 5150 5174 5111 5127 0 -37.72(-0.73%)
Jul 14, 2015 5131 5210 5099 5165 0 +81.59(+1.61%)
Jul 13, 2015 5006 5108 4998 5083 0 +117.64(+2.37%)
Jul 10, 2015 4941 4979 4909 4966 0 +86.94(+1.78%)
Jul 09, 2015 4886 4927 4869 4879 0 +52.86(+1.10%)
Jul 08, 2015 4876 4896 4813 4826 0 -79.80(-1.63%)
Jul 07, 2015 4913 4929 4797 4906 0 +9.72(+0.20%)
Jul 06, 2015 4882 4939 4860 4896 0 -14.87(-0.30%)
Jul 02, 2015 4911 4911 4911 4911 0 +31.86(+0.65%)
Jul 01, 2015 4907 4915 4850 4879 0 +28.81(+0.59%)
Jun 30, 2015 4848 4872 4802 4850 0 +51.14(+1.07%)
Jun 29, 2015 4872 4893 4786 4799 0 -106.82(-2.18%)
Jun 26, 2015 4945 4963 4873 4906 0 -25.86(-0.52%)
Jun 25, 2015 4921 4969 4897 4932 0 -1.15(-0.02%)
Jun 24, 2015 4977 4996 4925 4933 0 -49.56(-0.99%)
Jun 23, 2015 4901 4993 4878 4982 0 +77.15(+1.57%)
Jun 22, 2015 4905 4932 4876 4905 0 +25.68(+0.53%)
Jun 19, 2015 4915 4965 4854 4879 0 -25.15(-0.51%)
Jun 18, 2015 4831 4918 4823 4905 0 +94.33(+1.96%)
Jun 17, 2015 4813 4850 4778 4810 0 +5.54(+0.12%)
Jun 16, 2015 4765 4839 4750 4805 0 +39.71(+0.83%)
Jun 15, 2015 4787 4804 4737 4765 0 -49.12(-1.02%)
Jun 12, 2015 4830 4848 4798 4814 0 -34.40(-0.71%)
Jun 11, 2015 4848 4907 4829 4849 0 +16.94(+0.35%)
Jun 10, 2015 4797 4856 4781 4832 0 +48.13(+1.01%)
Jun 09, 2015 4766 4813 4720 4783 0 +1.21(+0.03%)
Jun 08, 2015 4838 4848 4758 4782 0 -79.22(-1.63%)
Jun 05, 2015 4864 4893 4835 4861 0 -11.63(-0.24%)
Jun 04, 2015 4885 4924 4843 4873 0 -34.34(-0.70%)
Jun 03, 2015 4892 4933 4862 4907 0 +50.70(+1.04%)
Jun 02, 2015 4852 4900 4817 4857 0 -12.69(-0.26%)
Jun 01, 2015 4842 4897 4808 4869 0 +41.72(+0.86%)
May 29, 2015 4802 4856 4790 4828 0 +31.62(+0.66%)
May 28, 2015 4790 4841 4751 4796 0 -11.67(-0.24%)
May 27, 2015 4765 4817 4739 4808 0 +61.98(+1.31%)
May 26, 2015 4784 4792 4714 4746 0 -43.48(-0.91%)
May 22, 2015 4789 4789 4789 4789 0 -29.45(-0.61%)
May 21, 2015 4778 4866 4775 4819 0 +67.37(+1.42%)
May 20, 2015 4732 4788 4696 4751 0 +15.00(+0.32%)
May 19, 2015 4769 4798 4725 4736 0 -29.93(-0.63%)
May 18, 2015 4764 4788 4726 4766 0 -2.50(-0.05%)
May 15, 2015 4797 4830 4750 4769 0 -59.36(-1.23%)
May 14, 2015 4785 4836 4758 4828 0 +74.05(+1.56%)
May 13, 2015 4774 4820 4730 4754 0 -21.32(-0.45%)
May 12, 2015 4764 4801 4722 4775 0 -12.99(-0.27%)
May 11, 2015 4797 4858 4772 4788 0 -18.34(-0.38%)
May 08, 2015 4792 4836 4770 4807 0 +62.18(+1.31%)
May 07, 2015 4714 4768 4697 4745 0 +69.90(+1.50%)
May 06, 2015 4700 4718 4624 4675 0 -20.98(-0.45%)
May 05, 2015 4725 4771 4689 4696 0 -39.50(-0.83%)
May 04, 2015 4750 4797 4724 4735 0 -3.56(-0.08%)
May 01, 2015 4712 4762 4654 4739 0 +34.46(+0.73%)
Apr 30, 2015 4753 4799 4676 4704 0 -73.78(-1.54%)
Apr 29, 2015 4788 4836 4743 4778 0 -16.83(-0.35%)
Apr 28, 2015 4852 4883 4766 4795 0 -61.03(-1.26%)
Apr 27, 2015 4897 4927 4839 4856 0 -53.07(-1.08%)
Apr 24, 2015 4864 4983 4854 4909 0 +412.24(+9.17%)
Apr 23, 2015 4507 4533 4457 4497 0 +45.89(+1.03%)
Apr 22, 2015 4458 4490 4423 4451 0 -2.84(-0.06%)
Apr 21, 2015 4454 4485 4410 4454 0 +22.00(+0.50%)
Apr 20, 2015 4346 4459 4322 4432 0 +112.85(+2.61%)
Apr 17, 2015 4385 4399 4300 4319 0 -109.68(-2.48%)
Apr 16, 2015 4410 4449 4399 4428 0 +19.09(+0.43%)
Apr 15, 2015 4417 4435 4385 4409 0 -10.08(-0.23%)
Apr 14, 2015 4405 4447 4377 4419 0 +18.09(+0.41%)
Apr 13, 2015 4415 4454 4380 4401 0 -12.26(-0.28%)
Apr 10, 2015 4430 4458 4396 4414 0 -0.37(-0.01%)
Apr 09, 2015 4393 4432 4364 4414 0 +16.10(+0.37%)
Apr 08, 2015 4342 4412 4329 4398 0 +59.83(+1.38%)
Apr 07, 2015 4353 4397 4328 4338 0 -16.17(-0.37%)
Apr 06, 2015 4276 4389 4268 4354 0 +31.74(+0.73%)
Apr 02, 2015 4322 4322 4322 4322 0 +15.08(+0.35%)
Apr 01, 2015 4328 4346 4283 4307 0 -28.65(-0.66%)
Mar 31, 2015 4345 4395 4328 4336 0 -24.73(-0.57%)
Mar 30, 2015 4335 4384 4329 4361 0 +39.91(+0.92%)
Mar 27, 2015 4285 4348 4279 4321 0 +30.98(+0.72%)
Mar 26, 2015 4310 4337 4269 4290 0 -41.18(-0.95%)
Mar 25, 2015 4401 4443 4323 4331 0 -58.04(-1.32%)
Mar 24, 2015 4364 4411 4349 4389 0 +10.06(+0.23%)
Mar 23, 2015 4387 4444 4362 4379 0 -11.75(-0.27%)
Mar 20, 2015 4381 4413 4367 4391 0 +43.34(+1.00%)
Mar 19, 2015 4331 4388 4312 4347 0 -26.63(-0.61%)
Mar 18, 2015 4349 4401 4287 4374 0 +7.04(+0.16%)
Mar 17, 2015 4359 4396 4331 4367 0 -9.72(-0.22%)
Mar 16, 2015 4353 4393 4315 4377 0 +32.51(+0.75%)
Mar 13, 2015 4370 4392 4302 4344 0 -35.18(-0.80%)
Mar 12, 2015 4348 4406 4316 4379 0 +59.47(+1.38%)
Mar 11, 2015 4346 4387 4309 4320 0 -15.31(-0.35%)
Mar 10, 2015 4416 4431 4329 4335 0 -107.26(-2.41%)
Mar 09, 2015 4421 4453 4393 4443 0 +9.81(+0.22%)
Mar 06, 2015 4461 4502 4403 4433 0 -46.77(-1.04%)
Mar 05, 2015 4449 4492 4431 4480 0 +52.77(+1.19%)
Mar 04, 2015 4427 4453 4404 4427 0 -12.74(-0.29%)
Mar 03, 2015 4440 4441 4433 4439 0 -10.46(-0.24%)
Mar 02, 2015 4395 4459 4382 4450 0 +53.27(+1.21%)
Feb 27, 2015 4438 4458 4385 4397 0 -44.42(-1.00%)
Feb 26, 2015 4441 4442 4423 4441 0 +0.52(+0.01%)
Feb 25, 2015 4385 4468 4365 4441 0 +48.64(+1.11%)
Feb 24, 2015 4386 4412 4361 4392 0 -5.18(-0.12%)
Feb 23, 2015 4415 4443 4372 4397 0 -24.92(-0.56%)
Feb 20, 2015 4378 4425 4345 4422 0 +42.87(+0.98%)
Feb 19, 2015 4325 4404 4310 4379 0 +56.31(+1.30%)
Feb 18, 2015 4327 4353 4304 4323 0 -6.25(-0.14%)
Feb 17, 2015 4339 4365 4291 4329 0 -46.00(-1.05%)
Feb 13, 2015 4375 4375 4375 4375 0 +75.94(+1.77%)
Feb 12, 2015 4298 4330 4261 4299 0 +13.24(+0.31%)
Feb 11, 2015 4262 4310 4242 4286 0 +14.78(+0.35%)
Feb 10, 2015 4236 4289 4202 4271 0 +42.39(+1.00%)
Feb 09, 2015 4224 4270 4192 4229 0 -30.07(-0.71%)
Feb 06, 2015 4257 4286 4223 4259 0 +8.56(+0.20%)
Feb 05, 2015 4185 4295 4175 4250 0 +69.73(+1.67%)
Feb 04, 2015 4144 4219 4123 4181 0 -8.16(-0.19%)
Feb 03, 2015 4157 4228 4153 4189 0 +7.75(+0.19%)
Feb 02, 2015 4059 4191 4040 4181 0 +92.66(+2.27%)
Jan 30, 2015 4048 4150 3999 4088 0 +290.49(+7.65%)
Jan 29, 2015 3740 3814 3684 3798 0 +61.81(+1.65%)
Jan 28, 2015 3815 3836 3733 3736 0 -44.06(-1.17%)
Jan 27, 2015 3795 3832 3747 3780 0 -57.05(-1.49%)
Jan 26, 2015 3855 3881 3808 3837 0 -29.46(-0.76%)
Jan 23, 2015 3837 3915 3818 3867 0 +10.06(+0.26%)
Jan 22, 2015 3849 3875 3847 3856 0 +182.47(+4.97%)
Jan 21, 2015 3675 3743 3667 3674 0 +50.01(+1.38%)
Jan 20, 2015 3655 3668 3583 3624 0 -11.65(-0.32%)
Jan 16, 2015 3581 3643 3569 3636 0 +46.45(+1.29%)
Jan 15, 2015 3590 3590 3586 3589 0 -76.65(-2.09%)
Jan 14, 2015 3665 3705 3602 3666 0 -38.96(-1.05%)
Jan 13, 2015 3705 3705 3705 3705 0 +28.45(+0.77%)
Jan 12, 2015 3685 3691 3665 3676 0 -49.40(-1.33%)
Jan 09, 2015 3776 3791 3718 3726 0 -45.14(-1.20%)
Jan 08, 2015 3744 3794 3709 3771 0 +52.91(+1.42%)
Jan 07, 2015 3713 3753 3679 3718 0 +27.21(+0.74%)
Jan 06, 2015 3763 3772 3660 3691 0 -70.74(-1.88%)
Jan 05, 2015 3808 3828 3741 3762 0 -64.10(-1.68%)
Jan 02, 2015 3868 3894 3800 3826 0 -17.95(-0.47%)
Dec 31, 2014 3844 3844 3844 3844 0 -24.61(-0.64%)
Dec 30, 2014 3856 3904 3850 3868 0 -8.42(-0.22%)
Dec 29, 2014 3846 3904 3828 3877 0 +22.35(+0.58%)
Dec 26, 2014 3831 3878 3812 3854 0 +43.91(+1.15%)
Dec 24, 2014 3810 3810 3810 3810 0 -25.74(-0.67%)
Dec 23, 2014 3850 3858 3809 3836 0 -0.78(-0.02%)
Dec 22, 2014 3801 3858 3791 3837 0 +56.90(+1.51%)
Dec 19, 2014 3766 3807 3740 3780 0 +6.82(+0.18%)
Dec 18, 2014 3810 3829 3719 3773 0 +17.98(+0.48%)
Dec 17, 2014 3719 3764 3687 3755 0 +46.36(+1.25%)
Dec 16, 2014 3709 3727 3708 3709 0 -76.79(-2.03%)
Dec 15, 2014 3819 3854 3748 3786 0 -18.05(-0.47%)
Dec 12, 2014 3784 3853 3766 3804 0 -22.92(-0.60%)
Dec 11, 2014 3802 3890 3784 3827 0 +43.42(+1.15%)
Dec 10, 2014 3830 3853 3766 3783 0 -58.34(-1.52%)
Dec 09, 2014 3748 3854 3730 3842 0 +51.62(+1.36%)
Dec 08, 2014 3833 3879 3765 3790 0 -41.92(-1.09%)
Dec 05, 2014 3863 3868 3808 3832 0 -27.77(-0.72%)
Dec 04, 2014 3851 3879 3827 3860 0 -0.61(-0.02%)
Dec 03, 2014 3932 3943 3834 3860 0 -75.48(-1.92%)
Dec 02, 2014 3939 3958 3899 3936 0 +6.70(+0.17%)
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.