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, 2009 995.06 1021 978.50 989.94 0 +7.08(+0.72%)
Apr 29, 2009 995.54 1014 967.41 982.86 0 -6.81(-0.69%)
Apr 28, 2009 991.38 1022 986.14 989.67 0 -11.35(-1.13%)
Apr 27, 2009 1002 1022 984.49 1001 0 -18.95(-1.86%)
Apr 24, 2009 997.38 1040 976.29 1020 0 +31.78(+3.22%)
Apr 23, 2009 982.14 1006 959.27 988.19 0 +44.13(+4.67%)
Apr 22, 2009 926.25 977.04 917.88 944.06 0 +10.90(+1.17%)
Apr 21, 2009 910.18 938.05 905.05 933.16 0 +16.24(+1.77%)
Apr 20, 2009 934.03 944.03 904.85 916.92 0 -17.48(-1.87%)
Apr 17, 2009 921.81 943.35 902.05 934.39 0 +7.04(+0.76%)
Apr 16, 2009 907.01 938.30 891.82 927.36 0 +33.19(+3.71%)
Apr 15, 2009 897.76 910.19 878.93 894.17 0 -14.81(-1.63%)
Apr 14, 2009 915.51 933.13 901.38 908.97 0 -17.44(-1.88%)
Apr 13, 2009 930.39 935.75 909.93 926.41 0 -12.21(-1.30%)
Apr 10, 2009 908.51 941.82 901.14 938.63 0 +0.00(+0.00%)
Apr 09, 2009 908.51 941.82 901.14 938.63 0 +45.52(+5.10%)
Apr 08, 2009 879.24 895.43 863.58 893.11 0 +19.11(+2.19%)
Apr 07, 2009 890.58 894.08 867.28 874.00 0 -27.47(-3.05%)
Apr 06, 2009 896.64 910.75 879.25 901.47 0 -7.99(-0.88%)
Apr 03, 2009 889.44 919.75 875.28 909.45 0 +26.21(+2.97%)
Apr 02, 2009 859.99 901.54 849.19 883.25 0 +32.97(+3.88%)
Apr 01, 2009 826.81 870.26 815.61 850.27 0 +15.08(+1.81%)
Mar 31, 2009 832.44 849.80 821.63 835.20 0 +14.22(+1.73%)
Mar 30, 2009 818.66 832.38 800.61 820.98 0 -5.49(-0.66%)
Mar 27, 2009 836.90 846.78 819.19 826.47 0 -28.95(-3.38%)
Mar 26, 2009 846.07 867.66 837.24 855.41 0 +20.89(+2.50%)
Mar 25, 2009 838.58 853.64 806.75 834.52 0 +1.34(+0.16%)
Mar 24, 2009 852.10 858.57 826.11 833.18 0 -28.13(-3.27%)
Mar 23, 2009 838.30 862.95 808.32 861.31 0 +61.77(+7.73%)
Mar 20, 2009 808.81 817.57 788.51 799.54 0 -6.84(-0.85%)
Mar 19, 2009 816.33 824.01 792.99 806.39 0 -5.16(-0.64%)
Mar 18, 2009 804.40 835.85 792.63 811.54 0 +1.55(+0.19%)
Mar 17, 2009 769.29 813.46 764.61 809.99 0 +45.28(+5.92%)
Mar 16, 2009 786.45 795.32 761.20 764.72 0 -21.28(-2.71%)
Mar 13, 2009 798.03 800.94 769.91 785.99 0 -9.20(-1.16%)
Mar 12, 2009 778.87 799.74 763.48 795.19 0 +19.59(+2.53%)
Mar 11, 2009 752.29 784.93 738.50 775.60 0 +30.51(+4.10%)
Mar 10, 2009 708.83 748.43 699.09 745.08 0 +58.04(+8.45%)
Mar 09, 2009 700.48 728.75 682.63 687.04 0 -14.42(-2.06%)
Mar 06, 2009 729.88 734.40 676.11 701.46 0 -22.88(-3.16%)
Mar 05, 2009 724.76 741.27 715.03 724.33 0 -11.53(-1.57%)
Mar 04, 2009 717.60 747.71 707.88 735.86 0 +31.18(+4.42%)
Mar 03, 2009 714.20 727.12 699.24 704.69 0 -6.23(-0.88%)
Mar 02, 2009 728.08 750.17 702.10 710.91 0 -29.69(-4.01%)
Feb 27, 2009 723.04 753.38 705.68 740.60 0 +4.82(+0.65%)
Feb 26, 2009 760.54 769.83 733.52 735.78 0 -18.00(-2.39%)
Feb 25, 2009 761.37 781.77 739.79 753.78 0 -15.23(-1.98%)
Feb 24, 2009 735.12 774.82 725.70 769.02 0 +37.72(+5.16%)
Feb 23, 2009 764.36 772.39 727.59 731.30 0 -29.53(-3.88%)
Feb 20, 2009 737.41 769.03 730.87 760.83 0 +14.98(+2.01%)
Feb 19, 2009 763.44 777.21 741.48 745.85 0 -10.92(-1.44%)
Feb 18, 2009 754.15 766.00 734.22 756.77 0 +8.09(+1.08%)
Feb 17, 2009 759.03 767.18 743.11 748.67 0 -32.18(-4.12%)
Feb 16, 2009 789.15 800.17 772.11 780.86 0 +0.00(+0.00%)
Feb 13, 2009 789.15 800.17 772.11 780.86 0 -7.30(-0.93%)
Feb 12, 2009 763.54 792.33 760.39 788.16 0 -0.24(-0.03%)
Feb 11, 2009 784.39 802.90 769.70 788.40 0 +6.02(+0.77%)
Feb 10, 2009 811.27 824.01 778.08 782.38 0 -37.56(-4.58%)
Feb 09, 2009 813.01 830.39 798.70 819.93 0 +4.50(+0.55%)
Feb 06, 2009 777.45 822.10 776.24 815.43 0 +34.20(+4.38%)
Feb 05, 2009 747.02 787.90 739.67 781.23 0 +28.04(+3.72%)
Feb 04, 2009 775.96 782.23 747.26 753.19 0 -22.79(-2.94%)
Feb 03, 2009 745.11 784.14 734.26 775.98 0 +29.45(+3.95%)
Feb 02, 2009 722.59 757.01 715.96 746.53 0 +20.22(+2.78%)
Jan 30, 2009 727.92 746.62 713.75 726.31 0 +51.20(+7.58%)
Jan 29, 2009 684.29 702.39 667.29 675.11 0 -15.88(-2.30%)
Jan 28, 2009 677.27 704.27 668.70 690.99 0 +30.59(+4.63%)
Jan 27, 2009 659.72 677.86 645.71 660.39 0 -3.13(-0.47%)
Jan 26, 2009 669.25 680.56 648.80 663.52 0 -8.68(-1.29%)
Jan 23, 2009 646.56 683.01 640.38 672.20 0 +12.34(+1.87%)
Jan 22, 2009 662.77 674.61 641.58 659.86 0 -38.36(-5.49%)
Jan 21, 2009 679.63 701.64 667.37 698.23 0 +31.04(+4.65%)
Jan 20, 2009 699.41 710.02 663.57 667.19 0 -39.46(-5.58%)
Jan 19, 2009 717.12 723.03 682.26 706.65 0 +0.00(+0.00%)
Jan 16, 2009 717.12 723.03 682.26 706.65 0 -1.86(-0.26%)
Jan 15, 2009 678.90 719.01 665.26 708.51 0 +31.97(+4.73%)
Jan 14, 2009 701.75 706.90 667.51 676.54 0 -46.77(-6.47%)
Jan 13, 2009 720.39 743.18 711.48 723.31 0 -2.14(-0.30%)
Jan 12, 2009 749.63 753.71 714.53 725.45 0 -30.21(-4.00%)
Jan 09, 2009 775.77 781.54 745.14 755.67 0 -23.65(-3.04%)
Jan 08, 2009 759.97 784.69 750.07 779.32 0 +8.42(+1.09%)
Jan 07, 2009 773.73 783.84 757.97 770.90 0 -24.10(-3.03%)
Jan 06, 2009 765.67 808.78 758.16 795.00 0 +33.68(+4.42%)
Jan 05, 2009 768.59 777.15 738.99 761.32 0 +0.06(+0.01%)
Jan 02, 2009 725.23 764.79 715.97 761.26 0 +37.55(+5.19%)
Jan 01, 2009 713.44 733.84 701.53 723.71 0 +0.00(+0.00%)
Dec 31, 2008 713.44 733.84 701.53 723.71 0 +5.54(+0.77%)
Dec 30, 2008 696.77 722.51 686.64 718.16 0 +23.28(+3.35%)
Dec 29, 2008 718.73 723.93 681.27 694.88 0 -25.15(-3.49%)
Dec 26, 2008 734.45 744.38 714.18 720.04 0 +2.08(+0.29%)
Dec 25, 2008 718.62 725.89 709.75 717.96 0 +0.00(+0.00%)
Dec 24, 2008 718.62 725.89 709.75 717.96 0 +3.23(+0.45%)
Dec 23, 2008 719.50 734.65 696.74 714.73 0 +0.75(+0.11%)
Dec 22, 2008 734.73 742.39 694.40 713.98 0 -20.46(-2.79%)
Dec 19, 2008 731.87 754.12 719.85 734.44 0 -3.31(-0.45%)
Dec 18, 2008 755.25 771.75 722.92 737.75 0 -16.55(-2.19%)
Dec 17, 2008 753.29 782.22 735.59 754.30 0 +2.97(+0.40%)
Dec 16, 2008 702.95 757.14 698.51 751.33 0 +56.59(+8.14%)
Dec 15, 2008 714.04 721.58 684.76 694.74 0 -23.17(-3.23%)
Dec 12, 2008 674.78 723.13 669.88 717.91 0 +32.13(+4.69%)
Dec 11, 2008 696.01 714.88 677.23 685.78 0 -15.03(-2.14%)
Dec 10, 2008 718.07 725.49 677.14 700.80 0 -17.46(-2.43%)
Dec 09, 2008 702.87 752.76 694.74 718.26 0 +3.53(+0.49%)
Dec 08, 2008 694.46 727.69 677.03 714.74 0 +28.82(+4.20%)
Dec 05, 2008 650.57 689.34 623.84 685.92 0 +20.40(+3.07%)
Dec 04, 2008 656.67 700.64 645.41 665.52 0 +6.67(+1.01%)
Dec 03, 2008 634.97 671.28 602.04 658.84 0 +36.34(+5.84%)
Dec 02, 2008 606.99 634.30 588.32 622.51 0 +28.18(+4.74%)
Dec 01, 2008 625.84 639.30 592.68 594.32 0 -41.16(-6.48%)
Nov 28, 2008 646.83 652.56 624.93 635.48 0 -15.87(-2.44%)
Nov 27, 2008 607.97 653.84 599.90 651.35 0 +0.00(+0.00%)
Nov 26, 2008 607.97 653.84 599.90 651.35 0 +30.29(+4.88%)
Nov 25, 2008 625.83 637.60 593.32 621.06 0 -2.52(-0.40%)
Nov 24, 2008 582.86 637.51 574.56 623.58 0 +50.60(+8.83%)
Nov 21, 2008 550.78 583.66 530.04 572.98 0 +37.71(+7.04%)
Nov 20, 2008 553.80 600.82 530.97 535.27 0 -22.55(-4.04%)
Nov 19, 2008 590.82 607.29 556.13 557.82 0 -37.73(-6.34%)
Nov 18, 2008 609.66 620.60 563.75 595.55 0 -6.07(-1.01%)
Nov 17, 2008 605.28 625.74 586.83 601.62 0 -19.27(-3.10%)
Nov 14, 2008 651.74 669.43 614.34 620.88 0 -55.46(-8.20%)
Nov 13, 2008 621.61 679.40 575.38 676.34 0 +53.31(+8.56%)
Nov 12, 2008 655.27 671.17 617.03 623.03 0 -51.25(-7.60%)
Nov 11, 2008 693.67 704.29 658.15 674.28 0 -32.98(-4.66%)
Nov 10, 2008 743.58 750.08 687.99 707.26 0 -20.34(-2.80%)
Nov 07, 2008 717.38 743.72 701.96 727.61 0 +18.39(+2.59%)
Nov 06, 2008 743.87 763.96 700.17 709.22 0 -52.06(-6.84%)
Nov 05, 2008 818.63 830.95 757.73 761.28 0 -67.28(-8.12%)
Nov 04, 2008 813.34 834.88 789.17 828.56 0 +32.44(+4.07%)
Nov 03, 2008 802.49 816.49 783.82 796.12 0 -17.06(-2.10%)
Oct 31, 2008 800.21 826.98 787.70 813.18 0 +3.42(+0.42%)
Oct 30, 2008 843.92 858.68 787.29 809.76 0 -9.14(-1.12%)
Oct 29, 2008 819.22 861.59 787.20 818.90 0 -5.13(-0.62%)
Oct 28, 2008 773.11 829.59 737.42 824.04 0 +77.52(+10.38%)
Oct 27, 2008 750.50 794.30 736.23 746.52 0 -9.76(-1.29%)
Oct 24, 2008 713.63 799.83 702.11 756.28 0 -24.52(-3.14%)
Oct 23, 2008 725.36 789.70 709.00 780.80 0 +10.20(+1.32%)
Oct 22, 2008 767.42 794.61 745.55 770.60 0 -3.12(-0.40%)
Oct 21, 2008 789.88 811.80 766.72 773.71 0 -31.21(-3.88%)
Oct 20, 2008 795.59 814.44 766.05 804.92 0 +21.00(+2.68%)
Oct 17, 2008 747.19 918.22 732.85 783.92 0 +15.49(+2.02%)
Oct 16, 2008 738.27 779.10 686.34 768.43 0 +0.77(+0.10%)
Oct 15, 2008 853.07 865.07 757.40 767.66 0 -109.81(-12.51%)
Oct 14, 2008 957.40 971.38 863.77 877.47 0 -56.17(-6.02%)
Oct 13, 2008 903.70 951.75 866.13 933.64 0 +72.25(+8.39%)
Oct 10, 2008 806.02 912.50 780.59 861.40 0 +12.68(+1.49%)
Oct 09, 2008 921.71 940.23 837.02 848.72 0 -61.80(-6.79%)
Oct 08, 2008 865.28 959.80 846.22 910.51 0 +18.26(+2.05%)
Oct 07, 2008 988.18 1002 890.12 892.25 0 -84.09(-8.61%)
Oct 06, 2008 985.39 1002 907.54 976.34 0 -41.07(-4.04%)
Oct 03, 2008 1055 1083 1013 1017 0 -17.86(-1.73%)
Oct 02, 2008 1060 1077 1015 1035 0 -59.78(-5.46%)
Oct 01, 2008 1132 1143 1078 1095 0 -53.85(-4.69%)
Sep 30, 2008 1056 1156 1038 1149 0 +123.15(+12.01%)
Sep 29, 2008 1122 1141 1008 1026 0 -120.59(-10.52%)
Sep 26, 2008 1123 1155 1108 1146 0 -8.37(-0.72%)
Sep 25, 2008 1136 1171 1115 1155 0 +28.91(+2.57%)
Sep 24, 2008 1140 1160 1105 1126 0 -6.92(-0.61%)
Sep 23, 2008 1173 1186 1123 1133 0 -28.00(-2.41%)
Sep 22, 2008 1240 1246 1151 1161 0 -78.09(-6.30%)
Sep 19, 2008 1252 1304 1173 1239 0 +36.91(+3.07%)
Sep 18, 2008 1171 1220 1124 1202 0 +60.67(+5.32%)
Sep 17, 2008 1190 1211 1130 1141 0 -70.58(-5.82%)
Sep 16, 2008 1177 1230 1172 1212 0 +26.15(+2.21%)
Sep 15, 2008 1180 1223 1166 1186 0 -20.74(-1.72%)
Sep 12, 2008 1216 1225 1183 1206 0 -19.53(-1.59%)
Sep 11, 2008 1193 1237 1186 1226 0 +13.28(+1.10%)
Sep 10, 2008 1220 1244 1189 1213 0 +0.17(+0.01%)
Sep 09, 2008 1242 1260 1210 1212 0 -32.57(-2.62%)
Sep 08, 2008 1266 1281 1212 1245 0 +10.74(+0.87%)
Sep 05, 2008 1213 1260 1204 1234 0 +7.46(+0.61%)
Sep 04, 2008 1261 1268 1225 1227 0 -31.60(-2.51%)
Sep 03, 2008 1257 1274 1245 1258 0 +2.50(+0.20%)
Sep 02, 2008 1292 1308 1248 1256 0 -12.54(-0.99%)
Sep 01, 2008 1283 1291 1258 1268 0 +0.00(+0.00%)
Aug 29, 2008 1283 1291 1258 1268 0 -28.92(-2.23%)
Aug 28, 2008 1274 1303 1267 1297 0 +26.63(+2.10%)
Aug 27, 2008 1263 1285 1254 1271 0 +4.85(+0.38%)
Aug 26, 2008 1278 1286 1255 1266 0 -7.41(-0.58%)
Aug 25, 2008 1288 1297 1264 1273 0 -23.49(-1.81%)
Aug 22, 2008 1282 1309 1270 1297 0 +27.09(+2.13%)
Aug 21, 2008 1259 1281 1243 1270 0 -2.34(-0.18%)
Aug 20, 2008 1281 1293 1259 1272 0 -4.86(-0.38%)
Aug 19, 2008 1291 1309 1271 1277 0 -19.25(-1.49%)
Aug 18, 2008 1325 1338 1289 1296 0 -34.92(-2.62%)
Aug 15, 2008 1348 1367 1324 1331 0 -14.51(-1.08%)
Aug 14, 2008 1318 1359 1308 1346 0 +16.08(+1.21%)
Aug 13, 2008 1326 1356 1306 1330 0 -10.32(-0.77%)
Aug 12, 2008 1352 1369 1324 1340 0 -23.19(-1.70%)
Aug 11, 2008 1290 1397 1277 1363 0 +60.82(+4.67%)
Aug 08, 2008 1255 1313 1242 1302 0 +45.22(+3.60%)
Aug 07, 2008 1255 1278 1237 1257 0 -7.73(-0.61%)
Aug 06, 2008 1264 1274 1241 1265 0 -7.05(-0.55%)
Aug 05, 2008 1252 1278 1237 1272 0 +38.23(+3.10%)
Aug 04, 2008 1226 1253 1210 1234 0 +7.98(+0.65%)
Aug 01, 2008 1249 1252 1195 1226 0 -19.77(-1.59%)
Jul 31, 2008 1244 1274 1231 1245 0 -18.67(-1.48%)
Jul 30, 2008 1266 1291 1240 1264 0 -0.80(-0.06%)
Jul 29, 2008 1265 1282 1230 1265 0 +36.65(+2.98%)
Jul 28, 2008 1254 1266 1214 1228 0 -33.94(-2.69%)
Jul 25, 2008 1250 1283 1236 1262 0 +19.52(+1.57%)
Jul 24, 2008 1245 1296 1218 1243 0 +28.98(+2.39%)
Jul 23, 2008 1193 1247 1183 1214 0 +27.06(+2.28%)
Jul 22, 2008 1151 1199 1139 1187 0 +22.46(+1.93%)
Jul 21, 2008 1173 1185 1143 1164 0 -4.27(-0.37%)
Jul 18, 2008 1179 1196 1156 1168 0 -29.66(-2.48%)
Jul 17, 2008 1193 1217 1150 1198 0 -72.65(-5.72%)
Jul 16, 2008 1214 1283 1199 1271 0 +65.34(+5.42%)
Jul 15, 2008 1200 1237 1155 1205 0 -7.00(-0.58%)
Jul 14, 2008 1253 1259 1198 1212 0 -27.29(-2.20%)
Jul 11, 2008 1243 1262 1207 1240 0 -20.98(-1.66%)
Jul 10, 2008 1258 1279 1224 1261 0 +5.83(+0.46%)
Jul 09, 2008 1302 1317 1252 1255 0 -53.17(-4.07%)
Jul 08, 2008 1252 1312 1239 1308 0 +56.47(+4.51%)
Jul 07, 2008 1255 1278 1223 1251 0 +2.29(+0.18%)
Jul 04, 2008 1269 1286 1236 1249 0 +0.00(+0.00%)
Jul 03, 2008 1269 1286 1236 1249 0 -3.50(-0.28%)
Jul 02, 2008 1293 1300 1249 1253 0 -35.62(-2.76%)
Jul 01, 2008 1265 1300 1247 1288 0 +6.81(+0.53%)
Jun 30, 2008 1290 1314 1269 1281 0 -16.17(-1.25%)
Jun 27, 2008 1307 1324 1273 1298 0 -16.42(-1.25%)
Jun 26, 2008 1344 1352 1309 1314 0 -47.76(-3.51%)
Jun 25, 2008 1359 1385 1348 1362 0 +12.22(+0.91%)
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.