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, 2021 1509 1516 1508 1510 0 +2.12(+0.14%)
Apr 29, 2021 1508 1508 1508 1508 0 -0.42(-0.03%)
Apr 28, 2021 1508 1509 1508 1508 0 +0.22(+0.01%)
Apr 27, 2021 1508 1508 1508 1508 0 +0.71(+0.05%)
Apr 26, 2021 1508 1508 1507 1508 0 -0.02(-0.00%)
Apr 23, 2021 1507 1508 1507 1508 0 +0.36(+0.02%)
Apr 22, 2021 1508 1508 1507 1507 0 -0.55(-0.04%)
Apr 21, 2021 1508 1508 1508 1508 0 +0.03(+0.00%)
Apr 20, 2021 1508 1508 1508 1508 0 +0.48(+0.03%)
Apr 19, 2021 1507 1508 1507 1507 0 -0.78(-0.05%)
Apr 16, 2021 1508 1508 1508 1508 0 +0.27(+0.02%)
Apr 15, 2021 1506 1508 1506 1508 0 +0.17(+0.01%)
Apr 14, 2021 1508 1508 1507 1508 0 -0.05(-0.00%)
Apr 13, 2021 1508 1508 1507 1508 0 -0.36(-0.02%)
Apr 12, 2021 1508 1508 1508 1508 0 +0.26(+0.02%)
Apr 09, 2021 1508 1508 1508 1508 0 +0.13(+0.01%)
Apr 08, 2021 1508 1508 1508 1508 0 -0.58(-0.04%)
Apr 07, 2021 1508 1509 1507 1508 0 -0.21(-0.01%)
Apr 06, 2021 1508 1508 1508 1508 0 +0.22(+0.01%)
Apr 05, 2021 1508 1508 1508 1508 0 +0.05(+0.00%)
Apr 01, 2021 1508 1508 1508 1508 0 +1.56(+0.10%)
Mar 31, 2021 1507 1507 1506 1507 0 -0.39(-0.03%)
Mar 30, 2021 1507 1507 1507 1507 0 -0.03(-0.00%)
Mar 29, 2021 1508 1509 1507 1507 0 -1.38(-0.09%)
Mar 26, 2021 1508 1509 1508 1508 0 -0.98(-0.06%)
Mar 25, 2021 1508 1509 1508 1509 0 +1.60(+0.11%)
Mar 24, 2021 1507 1508 1507 1508 0 -0.74(-0.05%)
Mar 23, 2021 1509 1509 1508 1508 0 -0.80(-0.05%)
Mar 22, 2021 1510 1510 1509 1509 0 -0.88(-0.06%)
Mar 19, 2021 1508 1510 1508 1510 0 +1.55(+0.10%)
Mar 18, 2021 1509 1509 1508 1509 0 +0.02(+0.00%)
Mar 17, 2021 1508 1509 1508 1509 0 +0.49(+0.03%)
Mar 16, 2021 1508 1508 1508 1508 0 +0.18(+0.01%)
Mar 15, 2021 1508 1509 1508 1508 0 -0.50(-0.03%)
Mar 12, 2021 1509 1509 1508 1508 0 +1.25(+0.08%)
Mar 11, 2021 1507 1507 1507 1507 0 +0.00(+0.00%)
Mar 10, 2021 1507 1507 1507 1507 0 -0.03(-0.00%)
Mar 09, 2021 1507 1507 1506 1507 0 -1.02(-0.07%)
Mar 08, 2021 1508 1508 1508 1508 0 +0.09(+0.01%)
Mar 05, 2021 1507 1508 1506 1508 0 +0.43(+0.03%)
Mar 04, 2021 1508 1508 1508 1508 0 -0.08(-0.01%)
Mar 03, 2021 1508 1508 1507 1508 0 -0.20(-0.01%)
Mar 02, 2021 1508 1508 1507 1508 0 +0.08(+0.01%)
Mar 01, 2021 1507 1508 1507 1508 0 +0.64(+0.04%)
Feb 26, 2021 1507 1507 1507 1507 0 +1.23(+0.08%)
Feb 25, 2021 1506 1506 1506 1506 0 +0.15(+0.01%)
Feb 24, 2021 1509 1509 1506 1506 0 -2.72(-0.18%)
Feb 23, 2021 1507 1509 1507 1509 0 +2.04(+0.14%)
Feb 22, 2021 1508 1508 1506 1507 0 -1.27(-0.08%)
Feb 19, 2021 1506 1508 1506 1508 0 -0.02(-0.00%)
Feb 18, 2021 1507 1508 1507 1508 0 +0.70(+0.05%)
Feb 17, 2021 1507 1508 1506 1507 0 +0.29(+0.02%)
Feb 16, 2021 1505 1507 1505 1507 0 +1.60(+0.11%)
Feb 12, 2021 1505 1505 1505 1505 0 -1.28(-0.08%)
Feb 11, 2021 1506 1507 1506 1507 0 +0.14(+0.01%)
Feb 10, 2021 1504 1506 1504 1506 0 +1.68(+0.11%)
Feb 09, 2021 1505 1505 1505 1505 0 -0.39(-0.03%)
Feb 08, 2021 1506 1506 1505 1505 0 -0.58(-0.04%)
Feb 05, 2021 1506 1506 1505 1506 0 -0.58(-0.04%)
Feb 04, 2021 1506 1506 1506 1506 0 +1.08(+0.07%)
Feb 03, 2021 1505 1505 1505 1505 0 +0.28(+0.02%)
Feb 02, 2021 1505 1505 1505 1505 0 +0.29(+0.02%)
Feb 01, 2021 1504 1505 1504 1505 0 +0.45(+0.03%)
Jan 29, 2021 1504 1504 1504 1504 0 -0.24(-0.02%)
Jan 28, 2021 1504 1505 1504 1504 0 -0.21(-0.01%)
Jan 27, 2021 1505 1505 1504 1505 0 -1.26(-0.08%)
Jan 26, 2021 1506 1506 1506 1506 0 -0.13(-0.01%)
Jan 25, 2021 1506 1506 1506 1506 0 +0.55(+0.04%)
Jan 22, 2021 1506 1506 1505 1505 0 -0.38(-0.03%)
Jan 21, 2021 1506 1506 1505 1506 0 +0.76(+0.05%)
Jan 20, 2021 1505 1505 1505 1505 0 +0.31(+0.02%)
Jan 19, 2021 1506 1506 1504 1505 0 -1.40(-0.09%)
Jan 18, 2021 1505 1507 1504 1506 0 +0.92(+0.06%)
Jan 15, 2021 1505 1505 1505 1505 0 +0.66(+0.04%)
Jan 14, 2021 1508 1529 1488 1505 0 +5.12(+0.34%)
Jan 13, 2021 1504 1522 1482 1499 0 +32.42(+2.21%)
Dec 23, 2020 1461 1478 1450 1467 0 +10.52(+0.72%)
Dec 22, 2020 1458 1471 1441 1457 0 -2.83(-0.19%)
Dec 21, 2020 1447 1470 1430 1459 0 -7.93(-0.54%)
Dec 18, 2020 1477 1489 1454 1467 0 -7.78(-0.53%)
Dec 17, 2020 1473 1488 1457 1475 0 +9.31(+0.64%)
Dec 16, 2020 1466 1481 1448 1466 0 +2.80(+0.19%)
Dec 15, 2020 1452 1472 1436 1463 0 +19.28(+1.34%)
Dec 14, 2020 1459 1475 1433 1444 0 -4.60(-0.32%)
Dec 11, 2020 1447 1466 1429 1448 0 -2.02(-0.14%)
Dec 10, 2020 1440 1464 1428 1450 0 +1.70(+0.12%)
Dec 09, 2020 1457 1473 1429 1449 0 -1.19(-0.08%)
Dec 08, 2020 1442 1463 1430 1450 0 +1.07(+0.07%)
Dec 07, 2020 1450 1464 1430 1449 0 -4.72(-0.32%)
Dec 04, 2020 1446 1466 1433 1453 0 +12.28(+0.85%)
Dec 03, 2020 1438 1462 1423 1441 0 +6.61(+0.46%)
Dec 02, 2020 1429 1447 1411 1435 0 -0.15(-0.01%)
Dec 01, 2020 1431 1453 1414 1435 0 +17.57(+1.24%)
Nov 30, 2020 1429 1440 1399 1417 0 -14.79(-1.03%)
Nov 27, 2020 1434 1447 1420 1432 0 -0.08(-0.01%)
Nov 26, 2020 1433 1446 1413 1432 0 +0.00(+0.00%)
Nov 25, 2020 1433 1446 1413 1432 0 -3.23(-0.23%)
Nov 24, 2020 1423 1448 1408 1435 0 +26.58(+1.89%)
Nov 23, 2020 1403 1424 1387 1409 0 +15.35(+1.10%)
Nov 20, 2020 1398 1413 1382 1393 0 -5.46(-0.39%)
Nov 19, 2020 1390 1408 1376 1399 0 +6.85(+0.49%)
Nov 18, 2020 1403 1423 1385 1392 0 -10.57(-0.75%)
Nov 17, 2020 1397 1417 1379 1402 0 -3.72(-0.26%)
Nov 16, 2020 1398 1420 1379 1406 0 +26.19(+1.90%)
Nov 13, 2020 1366 1391 1355 1380 0 +23.21(+1.71%)
Nov 12, 2020 1369 1384 1342 1357 0 -17.28(-1.26%)
Nov 11, 2020 1378 1394 1352 1374 0 +1.01(+0.07%)
Nov 10, 2020 1365 1393 1343 1373 0 +8.21(+0.60%)
Nov 09, 2020 1398 1441 1345 1365 0 +21.99(+1.64%)
Nov 06, 2020 1344 1357 1323 1343 0 -0.09(-0.01%)
Nov 05, 2020 1333 1361 1320 1343 0 +27.31(+2.08%)
Nov 04, 2020 1310 1340 1294 1316 0 +11.92(+0.91%)
Nov 03, 2020 1289 1318 1278 1304 0 +30.10(+2.36%)
Nov 02, 2020 1271 1291 1250 1274 0 +14.84(+1.18%)
Oct 30, 2020 1269 1286 1240 1259 0 -18.50(-1.45%)
Oct 29, 2020 1268 1297 1250 1277 0 +12.50(+0.99%)
Oct 28, 2020 1279 1295 1255 1265 0 -37.99(-2.92%)
Oct 27, 2020 1313 1325 1291 1303 0 -7.97(-0.61%)
Oct 26, 2020 1325 1337 1292 1311 0 -26.85(-2.01%)
Oct 23, 2020 1334 1346 1315 1338 0 +9.33(+0.70%)
Oct 22, 2020 1327 1345 1306 1328 0 +4.95(+0.37%)
Oct 21, 2020 1329 1346 1313 1323 0 -10.07(-0.76%)
Oct 20, 2020 1335 1353 1323 1333 0 +5.52(+0.42%)
Oct 19, 2020 1350 1364 1321 1328 0 -16.76(-1.25%)
Oct 16, 2020 1358 1372 1332 1345 0 -8.91(-0.66%)
Oct 15, 2020 1334 1361 1324 1354 0 +5.48(+0.41%)
Oct 14, 2020 1360 1377 1337 1348 0 -6.52(-0.48%)
Oct 13, 2020 1353 1371 1338 1355 0 -1.44(-0.11%)
Oct 12, 2020 1353 1372 1339 1356 0 +11.64(+0.87%)
Oct 09, 2020 1347 1363 1329 1344 0 +5.13(+0.38%)
Oct 08, 2020 1337 1349 1321 1339 0 +10.13(+0.76%)
Oct 07, 2020 1317 1340 1309 1329 0 +26.82(+2.06%)
Oct 06, 2020 1324 1340 1295 1302 0 -18.19(-1.38%)
Oct 05, 2020 1306 1329 1297 1320 0 +22.31(+1.72%)
Oct 02, 2020 1278 1315 1269 1298 0 -2.31(-0.18%)
Oct 01, 2020 1293 1311 1277 1300 0 +18.16(+1.42%)
Sep 30, 2020 1279 1304 1268 1282 0 +7.03(+0.55%)
Sep 29, 2020 1287 1294 1266 1275 0 -11.74(-0.91%)
Sep 28, 2020 1280 1298 1268 1287 0 +24.28(+1.92%)
Sep 25, 2020 1243 1270 1233 1263 0 +19.11(+1.54%)
Sep 24, 2020 1244 1267 1223 1244 0 -3.75(-0.30%)
Sep 23, 2020 1279 1290 1243 1247 0 -28.16(-2.21%)
Sep 22, 2020 1266 1287 1251 1276 0 +17.11(+1.36%)
Sep 21, 2020 1259 1273 1231 1258 0 -22.55(-1.76%)
Sep 18, 2020 1296 1309 1266 1281 0 -14.60(-1.13%)
Sep 17, 2020 1291 1312 1276 1296 0 -13.13(-1.00%)
Sep 16, 2020 1318 1336 1295 1309 0 -1.80(-0.14%)
Sep 15, 2020 1312 1328 1296 1311 0 +7.42(+0.57%)
Sep 14, 2020 1301 1320 1286 1303 0 +13.33(+1.03%)
Sep 11, 2020 1300 1311 1276 1290 0 -2.88(-0.22%)
Sep 10, 2020 1318 1337 1287 1293 0 -21.15(-1.61%)
Sep 09, 2020 1307 1331 1290 1314 0 +15.61(+1.20%)
Sep 08, 2020 1295 1327 1281 1298 0 -18.55(-1.41%)
Sep 04, 2020 1329 1343 1282 1317 0 -6.59(-0.50%)
Sep 03, 2020 1357 1368 1308 1323 0 -37.17(-2.73%)
Sep 02, 2020 1351 1371 1334 1360 0 +13.17(+0.98%)
Sep 01, 2020 1331 1356 1319 1347 0 +16.37(+1.23%)
Aug 31, 2020 1338 1352 1319 1331 0 -8.96(-0.67%)
Aug 28, 2020 1336 1353 1321 1340 0 +11.68(+0.88%)
Aug 27, 2020 1330 1349 1314 1328 0 +1.93(+0.15%)
Aug 26, 2020 1311 1337 1298 1326 0 +17.67(+1.35%)
Aug 25, 2020 1310 1322 1291 1309 0 +0.11(+0.01%)
Aug 24, 2020 1300 1322 1283 1309 0 +17.02(+1.32%)
Aug 21, 2020 1290 1303 1279 1292 0 -0.21(-0.02%)
Aug 20, 2020 1283 1302 1275 1292 0 +0.02(+0.00%)
Aug 19, 2020 1300 1312 1283 1292 0 -6.62(-0.51%)
Aug 18, 2020 1299 1314 1283 1298 0 +1.65(+0.13%)
Aug 17, 2020 1300 1310 1283 1297 0 +3.28(+0.25%)
Aug 14, 2020 1289 1306 1278 1293 0 +1.38(+0.11%)
Aug 13, 2020 1290 1308 1279 1292 0 -0.91(-0.07%)
Aug 12, 2020 1294 1311 1275 1293 0 +9.21(+0.72%)
Aug 11, 2020 1292 1314 1273 1284 0 -0.10(-0.01%)
Aug 10, 2020 1278 1300 1262 1284 0 +11.12(+0.87%)
Aug 07, 2020 1268 1288 1250 1273 0 +0.46(+0.04%)
Aug 06, 2020 1262 1285 1248 1272 0 +9.39(+0.74%)
Aug 05, 2020 1259 1276 1242 1263 0 +12.49(+1.00%)
Aug 04, 2020 1237 1261 1230 1250 0 +11.24(+0.91%)
Aug 03, 2020 1238 1254 1223 1239 0 +5.04(+0.41%)
Jul 31, 2020 1241 1250 1215 1234 0 +1.32(+0.11%)
Jul 30, 2020 1222 1245 1208 1233 0 +1.44(+0.12%)
Jul 29, 2020 1225 1244 1212 1231 0 +17.18(+1.42%)
Jul 28, 2020 1223 1236 1207 1214 0 -11.69(-0.95%)
Jul 27, 2020 1219 1237 1206 1226 0 +8.74(+0.72%)
Jul 24, 2020 1212 1232 1198 1217 0 -1.61(-0.13%)
Jul 23, 2020 1231 1244 1206 1219 0 -12.05(-0.98%)
Jul 22, 2020 1223 1243 1213 1231 0 +5.17(+0.42%)
Jul 21, 2020 1230 1248 1213 1226 0 +5.71(+0.47%)
Jul 20, 2020 1213 1234 1196 1220 0 +4.53(+0.37%)
Jul 17, 2020 1220 1231 1202 1215 0 -6.52(-0.53%)
Jul 16, 2020 1215 1234 1201 1222 0 -1.85(-0.15%)
Jul 15, 2020 1215 1237 1198 1224 0 +25.68(+2.14%)
Jul 14, 2020 1180 1205 1160 1198 0 +11.58(+0.98%)
Jul 13, 2020 1215 1235 1177 1186 0 -14.91(-1.24%)
Jul 10, 2020 1182 1208 1170 1201 0 +21.77(+1.85%)
Jul 09, 2020 1193 1203 1161 1180 0 -12.78(-1.07%)
Jul 08, 2020 1183 1202 1170 1192 0 +10.04(+0.85%)
Jul 07, 2020 1192 1205 1174 1182 0 -17.25(-1.44%)
Jul 06, 2020 1196 1214 1179 1200 0 +21.26(+1.80%)
Jul 03, 2020 1193 1207 1171 1178 0 -0.03(-0.00%)
Jul 02, 2020 1193 1207 1171 1178 0 +2.26(+0.19%)
Jul 01, 2020 1171 1199 1156 1176 0 +7.42(+0.63%)
Jun 30, 2020 1156 1177 1146 1169 0 +10.77(+0.93%)
Jun 29, 2020 1141 1165 1125 1158 0 +24.47(+2.16%)
Jun 26, 2020 1156 1165 1124 1133 0 -23.81(-2.06%)
Jun 25, 2020 1143 1163 1129 1157 0 +7.38(+0.64%)
Jun 24, 2020 1176 1183 1138 1150 0 -34.42(-2.91%)
Jun 23, 2020 1187 1200 1171 1184 0 +9.36(+0.80%)
Jun 22, 2020 1163 1183 1149 1175 0 +9.11(+0.78%)
Jun 19, 2020 1192 1200 1155 1166 0 -11.25(-0.96%)
Jun 18, 2020 1172 1189 1161 1177 0 -2.22(-0.19%)
Jun 17, 2020 1187 1199 1169 1179 0 -3.59(-0.30%)
Jun 16, 2020 1197 1207 1161 1183 0 +21.90(+1.89%)
Jun 15, 2020 1122 1170 1113 1161 0 +11.50(+1.00%)
Jun 12, 2020 1166 1177 1122 1149 0 +18.83(+1.67%)
Jun 11, 2020 1155 1177 1121 1131 0 -68.26(-5.69%)
Jun 10, 2020 1220 1232 1185 1199 0 -22.23(-1.82%)
Jun 09, 2020 1223 1240 1200 1221 0 -16.28(-1.32%)
Jun 08, 2020 1228 1250 1211 1237 0 +22.34(+1.84%)
Jun 05, 2020 1216 1242 1194 1215 0 +34.62(+2.93%)
Jun 04, 2020 1176 1198 1157 1180 0 +2.09(+0.18%)
Jun 03, 2020 1164 1191 1153 1178 0 +24.31(+2.11%)
Jun 02, 2020 1152 1167 1133 1154 0 +10.02(+0.88%)
Jun 01, 2020 1136 1156 1125 1144 0 +10.45(+0.92%)
May 29, 2020 1127 1144 1111 1134 0 +2.17(+0.19%)
May 28, 2020 1153 1165 1123 1131 0 -18.46(-1.61%)
May 27, 2020 1139 1160 1112 1150 0 +26.11(+2.32%)
May 26, 2020 1127 1145 1108 1124 0 +27.06(+2.47%)
May 25, 2020 1098 1109 1080 1097 0 -0.01(-0.00%)
May 22, 2020 1098 1109 1080 1097 0 +0.34(+0.03%)
May 21, 2020 1100 1118 1080 1096 0 -3.89(-0.35%)
May 20, 2020 1099 1116 1083 1100 0 +17.89(+1.65%)
May 19, 2020 1092 1110 1073 1082 0 -9.92(-0.91%)
May 18, 2020 1075 1106 1065 1092 0 +46.88(+4.48%)
May 15, 2020 1026 1055 1017 1045 0 +11.66(+1.13%)
May 14, 2020 1011 1040 991.71 1034 0 +10.57(+1.03%)
May 13, 2020 1045 1055 1008 1023 0 -23.04(-2.20%)
May 12, 2020 1078 1086 1043 1046 0 -26.79(-2.50%)
May 11, 2020 1072 1089 1056 1073 0 -7.12(-0.66%)
May 08, 2020 1070 1089 1057 1080 0 +24.19(+2.29%)
May 07, 2020 1052 1072 1040 1056 0 +16.14(+1.55%)
May 06, 2020 1050 1064 1026 1040 0 -4.44(-0.43%)
May 05, 2020 1053 1069 1035 1044 0 +5.12(+0.49%)
May 04, 2020 1023 1048 1008 1039 0 +1.59(+0.15%)
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.