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 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%)
Feb 03, 2020 16372 16683 16291 16339 0 -13.80(-0.08%)
Jan 31, 2020 16712 16749 16301 16353 0 +1017.80(+6.64%)
Jan 30, 2020 15225 15355 15163 15335 0 +103.30(+0.68%)
Jan 29, 2020 15297 15388 15204 15232 0 -2.00(-0.01%)
Jan 28, 2020 15128 15280 15042 15234 0 +203.90(+1.36%)
Jan 27, 2020 14952 15134 14912 15030 0 -259.00(-1.69%)
Jan 24, 2020 15536 15565 15175 15289 0 -189.80(-1.23%)
Jan 23, 2020 15489 15532 15385 15479 0 -29.60(-0.19%)
Jan 22, 2020 15578 15633 15471 15508 0 -33.80(-0.22%)
Jan 21, 2020 15337 15568 15291 15542 0 +201.80(+1.32%)
Jan 17, 2020 15499 15515 15270 15340 0 -105.50(-0.68%)
Jan 16, 2020 15472 15508 15338 15446 0 +137.10(+0.90%)
Jan 15, 2020 15383 15448 15244 15309 0 -51.40(-0.33%)
Jan 14, 2020 15474 15501 15258 15360 0 -156.90(-1.01%)
Jan 13, 2020 15512 15577 15426 15517 0 +66.90(+0.43%)
Jan 10, 2020 15623 15640 15416 15450 0 -136.80(-0.88%)
Jan 09, 2020 15655 15726 15541 15587 0 +63.70(+0.41%)
Jan 08, 2020 15567 15682 15476 15523 0 -110.00(-0.70%)
Jan 07, 2020 15615 15691 15509 15633 0 +32.20(+0.21%)
Jan 06, 2020 15270 15609 15262 15601 0 +211.50(+1.37%)
Jan 03, 2020 15306 15479 15302 15390 0 -183.90(-1.18%)
Jan 02, 2020 15394 15579 15304 15574 0 +394.40(+2.60%)
Dec 31, 2019 15131 15224 15048 15179 0 +10.80(+0.07%)
Dec 30, 2019 15385 15463 15116 15168 0 -183.50(-1.20%)
Dec 27, 2019 15457 15602 15316 15352 0 +7.40(+0.05%)
Dec 26, 2019 14823 15363 14808 15344 0 +614.20(+4.17%)
Dec 24, 2019 14764 14783 14713 14730 0 -27.90(-0.19%)
Dec 23, 2019 14725 14768 14689 14758 0 +49.60(+0.34%)
Dec 20, 2019 14799 14839 14660 14708 0 -31.50(-0.21%)
Dec 19, 2019 14625 14753 14574 14740 0 +94.30(+0.64%)
Dec 18, 2019 14735 14764 14625 14646 0 -55.80(-0.38%)
Dec 17, 2019 14603 14719 14584 14702 0 +168.30(+1.16%)
Dec 16, 2019 14519 14546 14437 14533 0 +63.10(+0.44%)
Dec 13, 2019 14493 14539 14412 14470 0 +13.80(+0.10%)
Dec 12, 2019 14365 14488 14330 14456 0 +98.70(+0.69%)
Dec 11, 2019 14298 14370 14250 14358 0 +77.80(+0.54%)
Dec 10, 2019 14342 14376 14244 14280 0 -74.70(-0.52%)
Dec 09, 2019 14368 14497 14322 14354 0 -21.70(-0.15%)
Dec 06, 2019 14380 14409 14285 14376 0 +86.00(+0.60%)
Dec 05, 2019 14470 14475 14284 14290 0 -156.30(-1.08%)
Dec 04, 2019 14547 14675 14439 14446 0 -67.60(-0.47%)
Dec 03, 2019 14436 14542 14330 14514 0 -94.30(-0.65%)
Dec 02, 2019 14799 14812 14458 14608 0 -165.20(-1.12%)
Nov 29, 2019 14906 14965 14770 14774 0 -141.40(-0.95%)
Nov 27, 2019 14781 14965 14747 14915 0 +172.60(+1.17%)
Nov 26, 2019 14615 14756 14597 14742 0 +170.50(+1.17%)
Nov 25, 2019 14425 14615 14401 14572 0 +229.00(+1.60%)
Nov 22, 2019 14291 14353 14221 14343 0 +86.00(+0.60%)
Nov 21, 2019 14323 14363 14221 14257 0 -85.20(-0.59%)
Nov 20, 2019 14374 14485 14248 14342 0 -62.00(-0.43%)
Nov 19, 2019 14438 14472 14323 14404 0 +3.90(+0.03%)
Nov 18, 2019 14287 14415 14164 14400 0 +101.50(+0.71%)
Nov 15, 2019 14456 14476 14241 14299 0 -106.70(-0.74%)
Nov 14, 2019 14370 14501 14354 14405 0 +19.30(+0.13%)
Nov 13, 2019 14545 14561 14336 14386 0 -198.20(-1.36%)
Nov 12, 2019 14563 14657 14532 14584 0 +42.90(+0.30%)
Nov 11, 2019 14586 14609 14498 14541 0 -107.80(-0.74%)
Nov 08, 2019 14660 14688 14545 14649 0 -11.80(-0.08%)
Nov 07, 2019 14795 14820 14617 14661 0 -58.40(-0.40%)
Nov 06, 2019 14754 14782 14646 14719 0 -60.00(-0.41%)
Nov 05, 2019 14840 14858 14715 14779 0 -24.10(-0.16%)
Nov 04, 2019 14777 14893 14770 14804 0 +100.40(+0.68%)
Nov 01, 2019 14678 14760 14647 14703 0 +116.30(+0.80%)
Oct 31, 2019 14589 14720 14541 14587 0 -35.20(-0.24%)
Oct 30, 2019 14474 14649 14453 14622 0 +130.20(+0.90%)
Oct 29, 2019 14585 14613 14431 14492 0 -112.10(-0.77%)
Oct 28, 2019 14379 14625 14333 14604 0 +124.00(+0.86%)
Oct 25, 2019 13985 14508 13962 14480 0 -142.80(-0.98%)
Oct 24, 2019 14550 14702 14455 14623 0 +83.70(+0.58%)
Oct 23, 2019 14520 14606 14365 14539 0 -19.90(-0.14%)
Oct 22, 2019 14740 14757 14526 14559 0 -158.40(-1.08%)
Oct 21, 2019 14588 14722 14547 14717 0 +228.50(+1.58%)
Oct 18, 2019 14738 14790 14422 14489 0 -246.30(-1.67%)
Oct 17, 2019 14807 14830 14689 14735 0 +80.00(+0.55%)
Oct 16, 2019 14613 14729 14587 14655 0 +81.60(+0.56%)
Oct 15, 2019 14367 14648 14352 14574 0 +250.60(+1.75%)
Oct 14, 2019 14269 14374 14208 14323 0 +30.30(+0.21%)
Oct 11, 2019 14369 14421 14273 14293 0 +102.80(+0.72%)
Oct 10, 2019 14224 14340 14133 14190 0 -11.50(-0.08%)
Oct 09, 2019 14177 14269 14132 14201 0 +138.60(+0.99%)
Oct 08, 2019 14196 14240 14054 14063 0 -223.80(-1.57%)
Oct 07, 2019 14280 14412 14210 14286 0 -54.20(-0.38%)
Oct 04, 2019 14232 14355 14175 14341 0 +123.90(+0.87%)
Oct 03, 2019 14126 14226 13898 14217 0 +86.00(+0.61%)
Oct 02, 2019 14242 14258 14057 14131 0 -177.70(-1.24%)
Oct 01, 2019 14396 14484 14249 14308 0 -10.20(-0.07%)
Sep 30, 2019 14250 14337 14101 14319 0 +88.40(+0.62%)
Sep 27, 2019 14414 14429 14133 14230 0 -121.90(-0.85%)
Sep 26, 2019 14528 14544 14282 14352 0 -204.20(-1.40%)
Sep 25, 2019 14412 14625 14197 14556 0 +178.30(+1.24%)
Sep 24, 2019 14779 14828 14327 14378 0 -356.40(-2.42%)
Sep 23, 2019 14672 14799 14588 14734 0 -68.40(-0.46%)
Sep 20, 2019 15022 15098 14696 14803 0 -212.40(-1.41%)
Sep 19, 2019 15013 15113 14984 15015 0 +29.80(+0.20%)
Sep 18, 2019 14992 15032 14801 14986 0 -47.20(-0.31%)
Sep 17, 2019 14904 15049 14871 15033 0 +124.60(+0.84%)
Sep 16, 2019 15018 15050 14831 14908 0 -241.50(-1.59%)
Sep 13, 2019 15173 15215 15113 15150 0 -34.00(-0.22%)
Sep 12, 2019 15134 15272 15103 15184 0 +167.50(+1.12%)
Sep 11, 2019 14938 15112 14901 15016 0 +12.30(+0.08%)
Sep 10, 2019 15038 15070 14879 15004 0 -108.70(-0.72%)
Sep 09, 2019 15179 15267 15038 15112 0 -4.80(-0.03%)
Sep 06, 2019 15164 15190 15060 15117 0 -63.00(-0.42%)
Sep 05, 2019 15037 15210 14965 15180 0 +317.10(+2.13%)
Sep 04, 2019 14899 14925 14815 14863 0 +82.80(+0.56%)
Sep 03, 2019 14632 14882 14607 14780 0 +92.40(+0.63%)
Aug 30, 2019 14861 14880 14592 14688 0 -81.80(-0.55%)
Aug 29, 2019 14744 14871 14691 14770 0 +179.60(+1.23%)
Aug 28, 2019 14497 14623 14406 14590 0 +38.60(+0.27%)
Aug 27, 2019 14673 14709 14428 14552 0 -63.90(-0.44%)
Aug 26, 2019 14604 14633 14408 14616 0 +156.70(+1.08%)
Aug 23, 2019 14817 14914 14422 14459 0 -460.20(-3.08%)
Aug 22, 2019 15098 15114 14866 14919 0 -140.70(-0.93%)
Aug 21, 2019 15024 15111 14984 15060 0 +185.20(+1.25%)
Aug 20, 2019 14975 15002 14856 14874 0 -115.90(-0.77%)
Aug 19, 2019 15012 15078 14954 14990 0 +188.40(+1.27%)
Aug 16, 2019 14795 14885 14726 14802 0 +136.90(+0.93%)
Aug 15, 2019 14705 14762 14532 14665 0 +110.30(+0.76%)
Aug 14, 2019 14790 14822 14500 14555 0 -496.90(-3.30%)
Aug 13, 2019 14721 15124 14689 15052 0 +315.10(+2.14%)
Aug 12, 2019 14838 14880 14665 14737 0 -196.80(-1.32%)
Aug 09, 2019 15117 15138 14880 14933 0 -212.50(-1.40%)
Aug 08, 2019 14908 15162 14840 15146 0 +332.00(+2.24%)
Aug 07, 2019 14654 14872 14501 14814 0 +74.00(+0.50%)
Aug 06, 2019 14762 14790 14457 14740 0 +197.00(+1.35%)
Aug 05, 2019 14610 14757 14407 14543 0 -489.30(-3.26%)
Aug 02, 2019 15205 15225 14905 15032 0 -255.40(-1.67%)
Aug 01, 2019 15419 15640 15194 15288 0 -90.90(-0.59%)
Jul 31, 2019 15623 15642 15232 15378 0 -245.90(-1.57%)
Jul 30, 2019 15568 15718 15501 15624 0 -112.90(-0.72%)
Jul 29, 2019 15868 15894 15557 15737 0 -230.10(-1.44%)
Jul 26, 2019 15955 16034 15816 15967 0 -225.90(-1.40%)
Jul 25, 2019 16407 16413 16181 16193 0 -212.60(-1.30%)
Jul 24, 2019 16156 16413 16127 16406 0 +53.80(+0.33%)
Jul 23, 2019 16364 16383 16178 16352 0 +74.20(+0.46%)
Jul 22, 2019 16159 16315 16056 16278 0 +172.40(+1.07%)
Jul 19, 2019 16307 16358 16074 16106 0 -96.50(-0.60%)
Jul 18, 2019 16234 16318 15978 16202 0 -88.90(-0.55%)
Jul 17, 2019 16422 16484 16285 16291 0 -150.90(-0.92%)
Jul 16, 2019 16452 16578 16368 16442 0 -93.20(-0.56%)
Jul 15, 2019 16534 16552 16373 16535 0 +81.30(+0.49%)
Jul 12, 2019 16425 16503 16386 16454 0 +87.40(+0.53%)
Jul 11, 2019 16563 16645 16315 16366 0 -135.20(-0.82%)
Jul 10, 2019 16341 16568 16322 16502 0 +228.70(+1.41%)
Jul 09, 2019 15952 16290 15917 16273 0 +286.10(+1.79%)
Jul 08, 2019 15851 16023 15797 15987 0 +64.80(+0.41%)
Jul 05, 2019 15809 15950 15776 15922 0 +29.30(+0.18%)
Jul 03, 2019 15870 15921 15823 15893 0 +36.20(+0.23%)
Jul 02, 2019 15737 15864 15630 15856 0 +115.00(+0.73%)
Jul 01, 2019 15764 15823 15690 15741 0 +214.80(+1.38%)
Jun 28, 2019 15633 15680 15443 15527 0 -77.50(-0.50%)
Jun 27, 2019 15585 15666 15553 15604 0 +54.50(+0.35%)
Jun 26, 2019 15502 15602 15460 15550 0 +161.80(+1.05%)
Jun 25, 2019 15678 15716 15342 15388 0 -297.00(-1.89%)
Jun 24, 2019 15682 15728 15586 15685 0 +17.20(+0.11%)
Jun 21, 2019 15709 15793 15628 15668 0 -58.70(-0.37%)
Jun 20, 2019 15857 15874 15628 15726 0 +68.60(+0.44%)
Jun 19, 2019 15643 15745 15514 15658 0 +62.90(+0.40%)
Jun 18, 2019 15593 15764 15574 15595 0 +128.00(+0.83%)
Jun 17, 2019 15393 15550 15378 15467 0 +128.40(+0.84%)
Jun 14, 2019 15302 15400 15252 15338 0 -9.80(-0.06%)
Jun 13, 2019 15321 15457 15281 15348 0 +117.30(+0.77%)
Jun 12, 2019 15203 15306 15126 15231 0 -47.90(-0.31%)
Jun 11, 2019 15437 15522 15224 15279 0 +23.90(+0.16%)
Jun 10, 2019 14952 15451 14917 15255 0 +445.50(+3.01%)
Jun 07, 2019 14488 14838 14455 14809 0 +395.30(+2.74%)
Jun 06, 2019 14287 14463 14188 14414 0 +123.30(+0.86%)
Jun 05, 2019 14378 14401 14097 14291 0 +74.10(+0.52%)
Jun 04, 2019 13964 14232 13820 14217 0 +294.40(+2.11%)
Jun 03, 2019 14432 14486 13740 13922 0 -626.70(-4.31%)
May 31, 2019 14665 14713 14524 14549 0 -326.50(-2.19%)
May 30, 2019 14941 14986 14800 14876 0 -16.90(-0.11%)
May 29, 2019 14921 14981 14794 14892 0 -138.30(-0.92%)
May 28, 2019 15020 15142 14957 15031 0 +103.50(+0.69%)
May 24, 2019 15026 15077 14878 14927 0 +62.40(+0.42%)
May 23, 2019 15031 15094 14769 14865 0 -350.10(-2.30%)
May 22, 2019 15160 15316 15142 15215 0 +7.60(+0.05%)
May 21, 2019 15348 15385 15114 15207 0 -42.70(-0.28%)
May 20, 2019 15173 15299 15034 15250 0 -57.30(-0.37%)
May 17, 2019 15493 15640 15288 15307 0 -306.80(-1.96%)
May 16, 2019 15436 15701 15406 15614 0 +292.60(+1.91%)
May 15, 2019 14978 15353 14936 15322 0 +245.60(+1.63%)
May 14, 2019 15057 15183 14870 15076 0 +151.40(+1.01%)
May 13, 2019 15041 15128 14876 14924 0 -546.70(-3.53%)
May 10, 2019 15538 15589 15192 15471 0 -83.30(-0.54%)
May 09, 2019 15544 15642 15347 15554 0 -157.30(-1.00%)
May 08, 2019 15717 15857 15637 15712 0 -11.40(-0.07%)
May 07, 2019 15871 15947 15579 15723 0 -234.60(-1.47%)
May 06, 2019 15698 16028 15634 15958 0 -98.70(-0.61%)
May 03, 2019 15944 16074 15840 16056 0 +489.30(+3.14%)
May 02, 2019 15666 15740 15418 15567 0 -86.50(-0.55%)
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.