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 (%)
Apr 29, 2011 2354 2394 2345 2377 0 +20.80(+0.88%)
Apr 28, 2011 2371 2383 2315 2356 0 -9.57(-0.40%)
Apr 27, 2011 2254 2381 2245 2366 0 +121.83(+5.43%)
Apr 26, 2011 2274 2283 2224 2244 0 -15.81(-0.70%)
Apr 25, 2011 2261 2269 2233 2260 0 +16.66(+0.74%)
Apr 21, 2011 2232 2248 2214 2243 0 +17.97(+0.81%)
Apr 20, 2011 2206 2245 2200 2225 0 +52.24(+2.40%)
Apr 19, 2011 2170 2182 2147 2173 0 +2.78(+0.13%)
Apr 18, 2011 2173 2181 2132 2170 0 -26.29(-1.20%)
Apr 15, 2011 2185 2213 2166 2197 0 +5.57(+0.25%)
Apr 14, 2011 2182 2196 2157 2191 0 +0.16(+0.01%)
Apr 13, 2011 2187 2206 2165 2191 0 +11.49(+0.53%)
Apr 12, 2011 2201 2225 2168 2179 0 -37.63(-1.70%)
Apr 11, 2011 2225 2248 2194 2217 0 -4.76(-0.21%)
Apr 08, 2011 2238 2254 2202 2222 0 -9.87(-0.44%)
Apr 07, 2011 2220 2245 2197 2232 0 +9.35(+0.42%)
Apr 06, 2011 2251 2279 2204 2222 0 -15.79(-0.71%)
Apr 05, 2011 2202 2268 2197 2238 0 +29.29(+1.33%)
Apr 04, 2011 2195 2221 2181 2209 0 +20.06(+0.92%)
Apr 01, 2011 2200 2221 2162 2189 0 +8.73(+0.40%)
Mar 31, 2011 2187 2207 2166 2180 0 -8.41(-0.38%)
Mar 30, 2011 2188 2207 2161 2188 0 +48.55(+2.27%)
Mar 29, 2011 2094 2145 2088 2140 0 +53.95(+2.59%)
Mar 28, 2011 2135 2143 2076 2086 0 -27.59(-1.31%)
Mar 25, 2011 2123 2149 2107 2114 0 -1.19(-0.06%)
Mar 24, 2011 2079 2124 2064 2115 0 +63.78(+3.11%)
Mar 23, 2011 2018 2062 1999 2051 0 +30.01(+1.48%)
Mar 22, 2011 2039 2044 2012 2021 0 -23.37(-1.14%)
Mar 21, 2011 2055 2070 2018 2044 0 +25.05(+1.24%)
Mar 18, 2011 2013 2047 2004 2019 0 +17.72(+0.89%)
Mar 17, 2011 2043 2061 1993 2002 0 -20.12(-1.00%)
Mar 16, 2011 2037 2073 1999 2022 0 -20.98(-1.03%)
Mar 15, 2011 2003 2068 1992 2043 0 -23.14(-1.12%)
Mar 14, 2011 2065 2079 2033 2066 0 -15.78(-0.76%)
Mar 11, 2011 2060 2099 2043 2082 0 +10.99(+0.53%)
Mar 10, 2011 2077 2105 2051 2071 0 -29.34(-1.40%)
Mar 09, 2011 2083 2111 2044 2100 0 +10.81(+0.52%)
Mar 08, 2011 2101 2119 2077 2089 0 -8.79(-0.42%)
Mar 07, 2011 2137 2149 2068 2098 0 -33.78(-1.58%)
Mar 04, 2011 2153 2159 2109 2132 0 -29.46(-1.36%)
Mar 03, 2011 2155 2188 2140 2161 0 +15.12(+0.70%)
Mar 02, 2011 2113 2162 2100 2146 0 +27.43(+1.29%)
Mar 01, 2011 2182 2189 2107 2119 0 -56.66(-2.60%)
Feb 28, 2011 2190 2212 2159 2175 0 -36.79(-1.66%)
Feb 25, 2011 2212 2241 2196 2212 0 +10.78(+0.49%)
Feb 24, 2011 2187 2221 2162 2201 0 +14.81(+0.68%)
Feb 23, 2011 2235 2249 2165 2186 0 -46.51(-2.08%)
Feb 22, 2011 2271 2289 2220 2233 0 -69.41(-3.01%)
Feb 21, 2011 2312 2323 2286 2302 0 -0.06(-0.00%)
Feb 18, 2011 2312 2323 2286 2302 0 -11.66(-0.50%)
Feb 17, 2011 2292 2339 2286 2314 0 +13.98(+0.61%)
Feb 16, 2011 2318 2331 2287 2300 0 -11.25(-0.49%)
Feb 15, 2011 2293 2326 2287 2311 0 +3.65(+0.16%)
Feb 14, 2011 2309 2330 2284 2308 0 -1.91(-0.08%)
Feb 11, 2011 2274 2318 2265 2310 0 +24.29(+1.06%)
Feb 10, 2011 2217 2302 2208 2285 0 +55.49(+2.49%)
Feb 09, 2011 2221 2252 2201 2230 0 +3.47(+0.16%)
Feb 08, 2011 2172 2230 2168 2226 0 +57.02(+2.63%)
Feb 07, 2011 2163 2187 2151 2169 0 +5.90(+0.27%)
Feb 04, 2011 2142 2176 2129 2163 0 +20.08(+0.94%)
Feb 03, 2011 2135 2160 2121 2143 0 +7.01(+0.33%)
Feb 02, 2011 2115 2158 2106 2136 0 +12.43(+0.59%)
Feb 01, 2011 2087 2138 2077 2124 0 +49.44(+2.38%)
Jan 31, 2011 2076 2094 2042 2075 0 -9.07(-0.44%)
Jan 28, 2011 2101 2127 2046 2084 0 -111.61(-5.08%)
Jan 27, 2011 2144 2205 2132 2195 0 +64.23(+3.01%)
Jan 26, 2011 2139 2153 2106 2131 0 -5.29(-0.25%)
Jan 25, 2011 2114 2140 2098 2136 0 +6.16(+0.29%)
Jan 24, 2011 2124 2145 2095 2130 0 +9.71(+0.46%)
Jan 21, 2011 2177 2184 2113 2120 0 -49.37(-2.28%)
Jan 20, 2011 2177 2211 2140 2170 0 +0.61(+0.03%)
Jan 19, 2011 2210 2219 2157 2169 0 -43.19(-1.95%)
Jan 18, 2011 2191 2222 2181 2212 0 +21.03(+0.96%)
Jan 17, 2011 2157 2195 2146 2191 0 -0.01(-0.00%)
Jan 14, 2011 2157 2195 2146 2191 0 +32.30(+1.50%)
Jan 13, 2011 2151 2173 2137 2159 0 +6.35(+0.29%)
Jan 12, 2011 2152 2164 2131 2153 0 +12.27(+0.57%)
Jan 11, 2011 2151 2159 2124 2140 0 -1.96(-0.09%)
Jan 10, 2011 2129 2150 2105 2142 0 +8.00(+0.37%)
Jan 07, 2011 2171 2177 2108 2134 0 -18.73(-0.87%)
Jan 06, 2011 2164 2177 2143 2153 0 -16.19(-0.75%)
Jan 05, 2011 2138 2174 2134 2169 0 +22.19(+1.03%)
Jan 04, 2011 2166 2189 2134 2147 0 -1.54(-0.07%)
Jan 03, 2011 2116 2168 2113 2149 0 +50.76(+2.42%)
Dec 31, 2010 2116 2122 2088 2098 0 -25.83(-1.22%)
Dec 30, 2010 2135 2143 2118 2124 0 -9.50(-0.45%)
Dec 29, 2010 2121 2145 2105 2133 0 +17.78(+0.84%)
Dec 28, 2010 2123 2133 2106 2115 0 -10.57(-0.50%)
Dec 27, 2010 2118 2137 2103 2126 0 -2.71(-0.13%)
Dec 24, 2010 2146 2153 2119 2129 0 +0.01(+0.00%)
Dec 23, 2010 2146 2153 2119 2129 0 -21.60(-1.00%)
Dec 22, 2010 2156 2166 2143 2150 0 -1.64(-0.08%)
Dec 21, 2010 2162 2181 2132 2152 0 -5.05(-0.23%)
Dec 20, 2010 2136 2171 2116 2157 0 +33.73(+1.59%)
Dec 17, 2010 2143 2149 2115 2123 0 -15.70(-0.73%)
Dec 16, 2010 2116 2143 2102 2139 0 +25.70(+1.22%)
Dec 15, 2010 2112 2154 2095 2113 0 -1.14(-0.05%)
Dec 14, 2010 2110 2131 2097 2114 0 -14.16(-0.67%)
Dec 10, 2010 2120 2136 2103 2129 0 +12.09(+0.57%)
Dec 09, 2010 2138 2145 2104 2116 0 -7.45(-0.35%)
Dec 08, 2010 2131 2142 2103 2124 0 -0.31(-0.01%)
Dec 07, 2010 2148 2170 2118 2124 0 +2.06(+0.10%)
Dec 06, 2010 2102 2133 2093 2122 0 +15.45(+0.73%)
Dec 03, 2010 2098 2115 2084 2107 0 -9.20(-0.43%)
Dec 02, 2010 2105 2130 2079 2116 0 +16.15(+0.77%)
Dec 01, 2010 2125 2141 2092 2100 0 +14.44(+0.69%)
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%)
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.