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

Services Sector (CIX: MSECTOR7 )

1,499.93 +0.06 (+0.00%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 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, 2014 2467 2503 2443 2488 0 +9.04(+0.36%)
Apr 29, 2014 2458 2503 2446 2479 0 +16.31(+0.66%)
Apr 28, 2014 2478 2502 2423 2462 0 -10.41(-0.42%)
Apr 25, 2014 2490 2516 2457 2473 0 -42.26(-1.68%)
Apr 24, 2014 2524 2544 2480 2515 0 -0.18(-0.01%)
Apr 23, 2014 2528 2554 2498 2515 0 -20.66(-0.81%)
Apr 22, 2014 2519 2560 2505 2536 0 +29.73(+1.19%)
Apr 21, 2014 2492 2524 2476 2506 0 +7.39(+0.30%)
Apr 17, 2014 2499 2499 2499 0 +17.76(+0.72%)
Apr 16, 2014 2454 2496 2443 2481 0 +34.38(+1.41%)
Apr 15, 2014 2444 2473 2395 2447 0 +1.24(+0.05%)
Apr 14, 2014 2455 2475 2418 2445 0 +8.13(+0.33%)
Apr 11, 2014 2447 2479 2418 2437 0 -30.57(-1.24%)
Apr 10, 2014 2523 2547 2457 2468 0 -62.92(-2.49%)
Apr 09, 2014 2496 2542 2485 2531 0 +34.87(+1.40%)
Apr 08, 2014 2469 2513 2453 2496 0 +21.47(+0.87%)
Apr 07, 2014 2508 2526 2451 2474 0 -41.45(-1.65%)
Apr 04, 2014 2568 2587 2503 2516 0 -43.92(-1.72%)
Apr 03, 2014 2570 2595 2539 2560 0 -15.89(-0.62%)
Apr 02, 2014 2563 2598 2549 2576 0 +8.59(+0.33%)
Apr 01, 2014 2535 2583 2527 2567 0 +33.92(+1.34%)
Mar 31, 2014 2520 2557 2501 2533 0 +29.44(+1.18%)
Mar 28, 2014 2485 2533 2478 2504 0 +14.33(+0.58%)
Mar 27, 2014 2490 2518 2463 2489 0 -11.22(-0.45%)
Mar 26, 2014 2535 2552 2489 2500 0 -7.08(-0.28%)
Mar 25, 2014 2522 2549 2487 2508 0 -9.10(-0.36%)
Mar 24, 2014 2542 2568 2490 2517 0 -48.04(-1.87%)
Mar 21, 2014 2593 2618 2549 2565 0 -18.54(-0.72%)
Mar 20, 2014 2572 2604 2554 2583 0 +3.82(+0.15%)
Mar 19, 2014 2595 2616 2559 2579 0 -9.58(-0.37%)
Mar 18, 2014 2577 2608 2562 2589 0 +12.66(+0.49%)
Mar 17, 2014 2572 2603 2556 2576 0 +15.33(+0.60%)
Mar 14, 2014 2552 2589 2538 2561 0 -0.61(-0.02%)
Mar 13, 2014 2602 2620 2547 2562 0 -35.62(-1.37%)
Mar 12, 2014 2569 2611 2560 2597 0 +1.48(+0.06%)
Mar 11, 2014 2609 2637 2578 2596 0 -14.58(-0.56%)
Mar 10, 2014 2605 2636 2583 2610 0 -11.24(-0.43%)
Mar 07, 2014 2632 2650 2600 2622 0 -0.30(-0.01%)
Mar 06, 2014 2615 2646 2598 2622 0 +7.62(+0.29%)
Mar 05, 2014 2601 2634 2589 2614 0 +5.88(+0.23%)
Mar 04, 2014 2585 2627 2575 2608 0 +45.03(+1.76%)
Mar 03, 2014 2548 2584 2530 2563 0 -16.50(-0.64%)
Feb 28, 2014 2579 2610 2551 2580 0 -4.46(-0.17%)
Feb 27, 2014 2564 2601 2548 2584 0 +15.45(+0.60%)
Feb 26, 2014 2567 2597 2541 2569 0 +7.24(+0.28%)
Feb 25, 2014 2552 2590 2536 2562 0 -4.03(-0.16%)
Feb 24, 2014 2550 2591 2532 2566 0 +30.81(+1.22%)
Feb 21, 2014 2534 2563 2515 2535 0 -1.76(-0.07%)
Feb 20, 2014 2520 2555 2501 2537 0 +19.09(+0.76%)
Feb 19, 2014 2520 2557 2504 2518 0 -21.30(-0.84%)
Feb 18, 2014 2538 2566 2512 2539 0 +3.62(+0.14%)
Feb 17, 2014 7.643 2535 2535 2535 0 +0.02(+0.00%)
Feb 14, 2014 2512 2554 2503 2535 0 +4.26(+0.17%)
Feb 13, 2014 2489 2546 2481 2531 0 +22.10(+0.88%)
Feb 12, 2014 2514 2536 2486 2509 0 +0.50(+0.02%)
Feb 11, 2014 2485 2526 2472 2508 0 +20.90(+0.84%)
Feb 10, 2014 2477 2511 2463 2487 0 -4.67(-0.19%)
Feb 07, 2014 2450 2512 2448 2492 0 +29.92(+1.22%)
Feb 06, 2014 2417 2480 2415 2462 0 +44.80(+1.85%)
Feb 05, 2014 2386 2440 2374 2417 0 -0.08(-0.00%)
Feb 04, 2014 2397 2442 2381 2417 0 +22.12(+0.92%)
Feb 03, 2014 2465 2480 2379 2395 0 -68.92(-2.80%)
Jan 31, 2014 2443 2491 2428 2464 0 -13.55(-0.55%)
Jan 30, 2014 2461 2502 2443 2478 0 +32.85(+1.34%)
Jan 29, 2014 2461 2485 2429 2445 0 -34.85(-1.41%)
Jan 28, 2014 2456 2499 2442 2480 0 +28.47(+1.16%)
Jan 27, 2014 2469 2496 2422 2451 0 -18.15(-0.73%)
Jan 24, 2014 2499 2524 2456 2469 0 -55.77(-2.21%)
Jan 23, 2014 2519 2553 2495 2525 0 -22.39(-0.88%)
Jan 22, 2014 2540 2564 2519 2548 0 +4.67(+0.18%)
Jan 21, 2014 2558 2576 2520 2543 0 +0.08(+0.00%)
Jan 20, 2014 27.80 2543 2543 2543 0 +0.10(+0.00%)
Jan 17, 2014 2550 2572 2524 2543 0 -10.32(-0.40%)
Jan 16, 2014 2551 2574 2523 2553 0 -10.01(-0.39%)
Jan 15, 2014 2557 2591 2533 2563 0 +0.80(+0.03%)
Jan 14, 2014 2537 2579 2522 2562 0 +22.65(+0.89%)
Jan 13, 2014 2561 2599 2524 2540 0 -39.90(-1.55%)
Jan 10, 2014 2573 2600 2547 2580 0 +8.11(+0.32%)
Jan 09, 2014 2563 2602 2547 2571 0 -7.26(-0.28%)
Jan 08, 2014 2558 2600 2548 2579 0 +6.06(+0.24%)
Jan 07, 2014 2561 2597 2546 2573 0 +8.63(+0.34%)
Jan 06, 2014 2576 2603 2548 2564 0 -19.29(-0.75%)
Jan 03, 2014 2574 2609 2565 2583 0 +2.38(+0.09%)
Jan 02, 2014 2581 2612 2560 2581 0 -19.16(-0.74%)
Dec 31, 2013 2600 2600 2600 0 +6.82(+0.26%)
Dec 30, 2013 2563 2608 2568 2593 0 +5.99(+0.23%)
Dec 27, 2013 2574 2614 2571 2587 0 -6.97(-0.27%)
Dec 26, 2013 2547 2611 2574 2594 0 +8.80(+0.34%)
Dec 24, 2013 2585 2585 2585 0 +14.36(+0.56%)
Dec 23, 2013 2557 2588 2543 2571 0 +20.93(+0.82%)
Dec 20, 2013 2536 2571 2517 2550 0 +10.89(+0.43%)
Dec 19, 2013 2534 2564 2518 2539 0 -4.93(-0.19%)
Dec 18, 2013 2500 2552 2485 2544 0 +35.79(+1.43%)
Dec 17, 2013 2501 2533 2485 2508 0 -7.91(-0.31%)
Dec 16, 2013 2491 2539 2491 2516 0 +16.00(+0.64%)
Dec 13, 2013 2487 2526 2482 2500 0 +4.45(+0.18%)
Dec 12, 2013 2496 2521 2473 2496 0 -0.51(-0.02%)
Dec 11, 2013 2526 2544 2485 2496 0 -26.43(-1.05%)
Dec 10, 2013 2499 2549 2497 2523 0 -2.90(-0.11%)
Dec 09, 2013 2503 2553 2504 2526 0 +7.02(+0.28%)
Dec 06, 2013 2520 2542 2493 2519 0 +18.95(+0.76%)
Dec 05, 2013 2498 2525 2477 2500 0 +0.99(+0.04%)
Dec 04, 2013 2483 2531 2471 2499 0 -14.49(-0.58%)
Dec 03, 2013 2509 2539 2489 2513 0 -15.62(-0.62%)
Dec 02, 2013 2541 2564 2511 2529 0 -7.13(-0.28%)
Nov 29, 2013 2517 2559 2520 2536 0 +2.12(+0.08%)
Nov 28, 2013 390.83 2536 2530 2534 0 +0.25(+0.01%)
Nov 27, 2013 2516 2550 2508 2534 0 +10.23(+0.41%)
Nov 26, 2013 2509 2543 2492 2523 0 +19.91(+0.80%)
Nov 25, 2013 2502 2529 2484 2503 0 -8.69(-0.35%)
Nov 22, 2013 2503 2527 2482 2512 0 +11.02(+0.44%)
Nov 21, 2013 2472 2515 2464 2501 0 +32.70(+1.32%)
Nov 20, 2013 2476 2505 2454 2468 0 -10.99(-0.44%)
Nov 19, 2013 2488 2522 2463 2479 0 -25.66(-1.02%)
Nov 18, 2013 2524 2544 2491 2505 0 -14.53(-0.58%)
Nov 15, 2013 2504 2536 2489 2520 0 -56.72(-2.20%)
Nov 14, 2013 2564 2593 2542 2576 0 +39.48(+1.56%)
Nov 12, 2013 2522 2558 2509 2537 0 +1.45(+0.06%)
Nov 11, 2013 2516 2552 2504 2535 0 +13.77(+0.55%)
Nov 08, 2013 2479 2534 2474 2522 0 +35.48(+1.43%)
Nov 07, 2013 2535 2552 2475 2486 0 -44.70(-1.77%)
Nov 06, 2013 2540 2568 2510 2531 0 -8.92(-0.35%)
Nov 05, 2013 2530 2562 2509 2540 0 -5.25(-0.21%)
Nov 04, 2013 2527 2563 2511 2545 0 +17.45(+0.69%)
Nov 01, 2013 2514 2553 2499 2528 0 +9.22(+0.37%)
Oct 31, 2013 2514 2549 2488 2518 0 +0.15(+0.01%)
Oct 30, 2013 2529 2558 2497 2518 0 -22.40(-0.88%)
Oct 29, 2013 2522 2555 2504 2541 0 +13.13(+0.52%)
Oct 28, 2013 2510 2558 2506 2528 0 -11.69(-0.46%)
Oct 25, 2013 2529 2566 2508 2539 0 +0.77(+0.03%)
Oct 24, 2013 2506 2562 2502 2538 0 +15.79(+0.63%)
Oct 23, 2013 2503 2551 2496 2523 0 -14.18(-0.56%)
Oct 22, 2013 2538 2587 2509 2537 0 -0.16(-0.01%)
Oct 21, 2013 2509 2555 2506 2537 0 +9.58(+0.38%)
Oct 18, 2013 2515 2543 2495 2527 0 +20.54(+0.82%)
Oct 17, 2013 2465 2516 2463 2507 0 +26.98(+1.09%)
Oct 16, 2013 2459 2497 2449 2480 0 +28.73(+1.17%)
Oct 15, 2013 2454 2483 2436 2451 0 -14.56(-0.59%)
Oct 14, 2013 2421 2474 2423 2466 0 +18.41(+0.75%)
Oct 11, 2013 2414 2461 2411 2447 0 +19.25(+0.79%)
Oct 10, 2013 2403 2444 2394 2428 0 +52.62(+2.22%)
Oct 09, 2013 2381 2405 2349 2375 0 -10.29(-0.43%)
Oct 08, 2013 2422 2444 2375 2386 0 -35.58(-1.47%)
Oct 07, 2013 2422 2451 2410 2421 0 -28.82(-1.18%)
Oct 04, 2013 2424 2463 2419 2450 0 +19.16(+0.79%)
Oct 03, 2013 2441 2468 2411 2431 0 -26.47(-1.08%)
Oct 02, 2013 2436 2471 2424 2457 0 -1.04(-0.04%)
Oct 01, 2013 2410 2471 2417 2458 0 +23.22(+0.95%)
Sep 27, 2013 2426 2457 2411 2435 0 -6.94(-0.28%)
Sep 26, 2013 2426 2459 2415 2442 0 +16.71(+0.69%)
Sep 25, 2013 2431 2451 2408 2425 0 -4.83(-0.20%)
Sep 24, 2013 2419 2456 2407 2430 0 +5.17(+0.21%)
Sep 23, 2013 2426 2454 2404 2425 0 -14.72(-0.60%)
Sep 20, 2013 2449 2475 2424 2440 0 -12.40(-0.51%)
Sep 19, 2013 2448 2474 2432 2452 0 +3.23(+0.13%)
Sep 18, 2013 2422 2461 2401 2449 0 +23.14(+0.95%)
Sep 17, 2013 2408 2440 2400 2426 0 +14.33(+0.59%)
Sep 16, 2013 2428 2439 2398 2412 0 +9.22(+0.38%)
Sep 13, 2013 2393 2417 2379 2402 0 +11.33(+0.47%)
Sep 12, 2013 2390 2420 2374 2391 0 -14.18(-0.59%)
Sep 11, 2013 2392 2422 2378 2405 0 +5.96(+0.25%)
Sep 10, 2013 2371 2411 2364 2399 0 +37.94(+1.61%)
Sep 09, 2013 2332 2373 2329 2361 0 +30.46(+1.31%)
Sep 06, 2013 2337 2359 2305 2331 0 -4.76(-0.20%)
Sep 05, 2013 2324 2356 2316 2336 0 +8.50(+0.37%)
Sep 04, 2013 2301 2341 2293 2327 0 +17.84(+0.77%)
Sep 03, 2013 2312 2340 2286 2309 0 +18.11(+0.79%)
Sep 02, 2013 250.64 2294 2290 2291 0 -0.64(-0.03%)
Aug 30, 2013 2306 2322 2279 2292 0 -19.12(-0.83%)
Aug 29, 2013 2288 2331 2286 2311 0 +15.00(+0.65%)
Aug 28, 2013 2288 2316 2273 2296 0 +3.95(+0.17%)
Aug 27, 2013 2316 2334 2281 2292 0 -48.99(-2.09%)
Aug 26, 2013 2343 2370 2323 2341 0 -2.01(-0.09%)
Aug 23, 2013 2338 2357 2315 2343 0 +6.55(+0.28%)
Aug 22, 2013 2317 2353 2305 2336 0 +24.77(+1.07%)
Aug 21, 2013 2322 2343 2298 2312 0 -17.77(-0.76%)
Aug 20, 2013 2305 2346 2294 2329 0 +27.55(+1.20%)
Aug 19, 2013 2306 2335 2290 2302 0 -11.74(-0.51%)
Aug 16, 2013 2304 2339 2294 2314 0 -2.61(-0.11%)
Aug 15, 2013 2336 2350 2298 2316 0 -40.28(-1.71%)
Aug 14, 2013 2365 2384 2341 2356 0 -13.62(-0.57%)
Aug 13, 2013 2366 2391 2340 2370 0 +1.33(+0.06%)
Aug 12, 2013 2348 2384 2341 2369 0 +3.38(+0.14%)
Aug 09, 2013 2366 2388 2346 2365 0 -7.39(-0.31%)
Aug 08, 2013 2366 2394 2348 2373 0 +14.85(+0.63%)
Aug 07, 2013 2369 2387 2339 2358 0 -22.90(-0.96%)
Aug 06, 2013 2381 2409 2358 2381 0 -14.62(-0.61%)
Aug 05, 2013 2376 2412 2371 2395 0 -0.03(-0.00%)
Aug 02, 2013 2378 2410 2363 2395 0 +4.86(+0.20%)
Aug 01, 2013 2364 2409 2352 2391 0 +42.21(+1.80%)
Jul 31, 2013 2343 2376 2325 2348 0 +10.03(+0.43%)
Jul 30, 2013 2341 2363 2317 2338 0 +3.96(+0.17%)
Jul 29, 2013 2342 2363 2317 2334 0 -9.00(-0.38%)
Jul 26, 2013 2326 2358 2308 2343 0 +3.86(+0.16%)
Jul 25, 2013 2317 2354 2297 2340 0 +19.91(+0.86%)
Jul 24, 2013 2342 2356 2303 2320 0 -13.55(-0.58%)
Jul 23, 2013 2344 2362 2316 2333 0 -11.61(-0.50%)
Jul 22, 2013 2343 2363 2325 2345 0 +1.09(+0.05%)
Jul 19, 2013 2346 2363 2323 2344 0 -4.34(-0.18%)
Jul 18, 2013 2336 2368 2322 2348 0 +17.20(+0.74%)
Jul 17, 2013 2326 2351 2309 2331 0 +6.01(+0.26%)
Jul 16, 2013 2329 2351 2307 2325 0 -8.88(-0.38%)
Jul 15, 2013 2324 2353 2313 2334 0 +4.13(+0.18%)
Jul 12, 2013 2306 2342 2300 2330 0 +15.14(+0.65%)
Jul 11, 2013 2305 2331 2288 2314 0 +30.06(+1.32%)
Jul 10, 2013 2274 2302 2258 2284 0 +0.88(+0.04%)
Jul 09, 2013 2271 2299 2253 2284 0 +22.62(+1.00%)
Jul 08, 2013 2252 2280 2238 2261 0 +17.42(+0.78%)
Jul 05, 2013 2237 2257 2210 2243 0 +22.48(+1.01%)
Jul 04, 2013 402.03 2223 2215 2221 0 -0.09(-0.00%)
Jul 03, 2013 2202 2235 2194 2221 0 +3.40(+0.15%)
Jul 02, 2013 2219 2248 2195 2218 0 -3.59(-0.16%)
Jul 01, 2013 2197 2244 2191 2221 0 +26.49(+1.21%)
Jun 28, 2013 2195 2225 2175 2195 0 +17.86(+0.82%)
Jun 26, 2013 2174 2201 2152 2177 0 +17.04(+0.79%)
Jun 25, 2013 2153 2179 2132 2160 0 +21.26(+0.99%)
Jun 24, 2013 2137 2165 2104 2139 0 -23.78(-1.10%)
Jun 21, 2013 2184 2201 2134 2162 0 -8.19(-0.38%)
Jun 20, 2013 2205 2218 2156 2171 0 -58.73(-2.63%)
Jun 19, 2013 2250 2271 2220 2229 0 -24.16(-1.07%)
Jun 18, 2013 2230 2267 2223 2253 0 +19.46(+0.87%)
Jun 17, 2013 2227 2259 2212 2234 0 +19.51(+0.88%)
Jun 14, 2013 2222 2245 2200 2215 0 -11.59(-0.52%)
Jun 13, 2013 2189 2236 2173 2226 0 +41.65(+1.91%)
Jun 12, 2013 2223 2233 2175 2184 0 -24.94(-1.13%)
Jun 11, 2013 2209 2236 2189 2209 0 -26.47(-1.18%)
Jun 10, 2013 2230 2259 2214 2236 0 +8.97(+0.40%)
Jun 07, 2013 2200 2241 2189 2227 0 +32.06(+1.46%)
Jun 06, 2013 2175 2207 2154 2195 0 +17.69(+0.81%)
Jun 05, 2013 2200 2220 2165 2177 0 -36.15(-1.63%)
Jun 04, 2013 2220 2249 2191 2213 0 -10.77(-0.48%)
Jun 03, 2013 2224 2243 2186 2224 0 +2.78(+0.13%)
May 31, 2013 2231 2263 2209 2221 0 -17.74(-0.79%)
May 30, 2013 2231 2261 2219 2239 0 -2.02(-0.09%)
May 29, 2013 2244 2268 2221 2241 0 -22.89(-1.01%)
May 28, 2013 2257 2299 2243 2264 0 +16.77(+0.75%)
May 27, 2013 400.41 2249 2241 2247 0 +0.06(+0.00%)
May 24, 2013 2222 2258 2215 2247 0 -0.63(-0.03%)
May 23, 2013 2228 2262 2207 2248 0 -3.46(-0.15%)
May 22, 2013 2273 2302 2236 2251 0 -24.70(-1.09%)
May 21, 2013 2270 2297 2252 2276 0 +5.00(+0.22%)
May 20, 2013 2258 2293 2252 2271 0 -0.78(-0.03%)
May 17, 2013 2256 2284 2241 2272 0 +21.12(+0.94%)
May 16, 2013 2263 2287 2239 2251 0 -20.98(-0.92%)
May 15, 2013 2250 2289 2243 2272 0 +39.65(+1.78%)
May 13, 2013 2227 2250 2209 2232 0 -1.96(-0.09%)
May 10, 2013 2210 2245 2204 2234 0 +19.89(+0.90%)
May 09, 2013 2212 2239 2192 2214 0 +0.84(+0.04%)
May 08, 2013 2192 2227 2185 2213 0 +7.62(+0.35%)
May 07, 2013 2186 2218 2178 2205 0 +11.86(+0.54%)
May 06, 2013 2184 2209 2170 2194 0 +6.59(+0.30%)
May 03, 2013 2176 2203 2158 2187 0 +23.75(+1.10%)
May 02, 2013 2137 2179 2125 2163 0 +26.20(+1.23%)
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.