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

Consumer Services Sector (CIX: MSECTOR763 )

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 (%)
May 28, 2010 1121 1121 1121 0 -18.05(-1.58%)
May 27, 2010 1055 1142 1088 1139 0 +62.17(+5.77%)
May 26, 2010 1031 1112 1065 1077 0 +6.08(+0.57%)
May 25, 2010 978.94 1074 1018 1071 0 -7.38(-0.68%)
May 24, 2010 1018 1094 1058 1078 0 +9.38(+0.88%)
May 21, 2010 1027 1077 1018 1069 0 +29.43(+2.83%)
May 20, 2010 995.22 1082 1032 1039 0 -69.53(-6.27%)
May 19, 2010 1038 1120 1077 1109 0 +2.88(+0.26%)
May 18, 2010 1072 1141 1097 1106 0 -4.68(-0.42%)
May 17, 2010 1058 1130 1076 1111 0 +2.14(+0.19%)
May 14, 2010 1090 1143 1092 1109 0 -45.99(-3.98%)
May 13, 2010 1092 1187 1125 1155 0 +9.68(+0.85%)
May 12, 2010 1062 1146 1100 1145 0 +65.70(+6.09%)
May 11, 2010 1083 1094 1052 1079 0 -1.75(-0.16%)
May 10, 2010 1028 1089 1038 1081 0 +81.70(+8.18%)
May 07, 2010 979.19 1044 985.55 999.23 0 -30.10(-2.92%)
May 06, 2010 1002 1069 982.58 1029 0 -176.15(-14.61%)
May 05, 2010 1206 1226 1180 1205 0 -12.44(-1.02%)
May 04, 2010 1136 1231 1187 1218 0 +13.91(+1.16%)
May 03, 2010 1128 1218 1179 1204 0 +6.23(+0.52%)
Apr 30, 2010 1163 1243 1190 1198 0 -31.96(-2.60%)
Apr 29, 2010 1235 1276 1171 1230 0 +1.95(+0.16%)
Apr 28, 2010 1162 1248 1212 1228 0 +0.71(+0.06%)
Apr 27, 2010 1187 1269 1222 1227 0 -37.73(-2.98%)
Apr 26, 2010 1186 1281 1246 1265 0 +8.88(+0.71%)
Apr 23, 2010 1189 1267 1240 1256 0 -0.08(-0.01%)
Apr 22, 2010 1148 1264 1216 1256 0 +28.90(+2.36%)
Apr 21, 2010 1160 1254 1205 1227 0 -3.16(-0.26%)
Apr 20, 2010 1160 1248 1216 1230 0 +7.51(+0.61%)
Apr 19, 2010 1166 1251 1203 1223 0 -25.67(-2.06%)
Apr 16, 2010 1192 1272 1237 1248 0 -17.82(-1.41%)
Apr 15, 2010 1184 1285 1249 1266 0 +10.52(+0.84%)
Apr 14, 2010 1175 1264 1238 1256 0 +18.15(+1.47%)
Apr 13, 2010 1163 1249 1222 1238 0 -0.98(-0.08%)
Apr 12, 2010 1161 1255 1216 1239 0 +6.65(+0.54%)
Apr 09, 2010 1165 1256 1215 1232 0 -2.36(-0.19%)
Apr 08, 2010 1166 1245 1218 1234 0 -4.33(-0.35%)
Apr 07, 2010 1243 1260 1226 1239 0 -6.12(-0.49%)
Apr 06, 2010 1173 1259 1226 1245 0 -6.32(-0.51%)
Apr 05, 2010 1190 1274 1241 1251 0 -5.94(-0.47%)
Apr 01, 2010 1257 1257 1257 0 +16.61(+1.34%)
Mar 31, 2010 1260 1268 1236 1240 0 -23.84(-1.89%)
Mar 30, 2010 1260 1276 1243 1264 0 +6.10(+0.48%)
Mar 29, 2010 1253 1273 1238 1258 0 +6.05(+0.48%)
Mar 26, 2010 1179 1270 1236 1252 0 -5.60(-0.45%)
Mar 25, 2010 1179 1285 1240 1258 0 +8.07(+0.65%)
Mar 24, 2010 1169 1274 1219 1250 0 +5.89(+0.47%)
Mar 23, 2010 1164 1253 1213 1244 0 +13.60(+1.11%)
Mar 22, 2010 1114 1234 1170 1230 0 +42.24(+3.56%)
Mar 19, 2010 1131 1212 1173 1188 0 -13.76(-1.15%)
Mar 18, 2010 1194 1210 1185 1202 0 +9.37(+0.79%)
Mar 17, 2010 1121 1211 1175 1192 0 +3.34(+0.28%)
Mar 16, 2010 1125 1208 1179 1189 0 -9.23(-0.77%)
Mar 15, 2010 1188 1209 1178 1198 0 -1.43(-0.12%)
Mar 12, 2010 1216 1219 1192 1200 0 -6.39(-0.53%)
Mar 11, 2010 1188 1213 1174 1206 0 +14.97(+1.26%)
Mar 10, 2010 1187 1201 1177 1191 0 +1.20(+0.10%)
Mar 09, 2010 1200 1221 1179 1190 0 -13.41(-1.11%)
Mar 08, 2010 1198 1212 1188 1203 0 +8.57(+0.72%)
Mar 05, 2010 1178 1203 1174 1195 0 +21.32(+1.82%)
Mar 04, 2010 1163 1185 1153 1173 0 +15.73(+1.36%)
Mar 03, 2010 1167 1182 1148 1158 0 -17.17(-1.46%)
Mar 02, 2010 1178 1202 1159 1175 0 +4.76(+0.41%)
Mar 01, 2010 1158 1187 1150 1170 0 +16.33(+1.42%)
Feb 26, 2010 1148 1171 1130 1154 0 +6.38(+0.56%)
Feb 25, 2010 1113 1152 1108 1147 0 +5.16(+0.45%)
Feb 24, 2010 1133 1149 1123 1142 0 +10.90(+0.96%)
Feb 23, 2010 1126 1146 1114 1131 0 +1.26(+0.11%)
Feb 22, 2010 1140 1157 1126 1130 0 -4.54(-0.40%)
Feb 19, 2010 1130 1142 1124 1134 0 -3.90(-0.34%)
Feb 18, 2010 1130 1146 1122 1138 0 +7.66(+0.68%)
Feb 17, 2010 1135 1156 1118 1131 0 +0.18(+0.02%)
Feb 16, 2010 1116 1143 1101 1131 0 +11.81(+1.06%)
Feb 12, 2010 1119 1119 1119 0 +8.37(+0.75%)
Feb 11, 2010 1084 1116 1070 1110 0 +25.89(+2.39%)
Feb 10, 2010 1069 1096 1061 1084 0 +7.66(+0.71%)
Feb 09, 2010 1067 1084 1052 1077 0 +17.96(+1.70%)
Feb 08, 2010 1051 1075 1041 1059 0 +4.40(+0.42%)
Feb 05, 2010 1039 1064 1032 1054 0 +16.84(+1.62%)
Feb 04, 2010 1063 1071 1030 1038 0 -32.39(-3.03%)
Feb 03, 2010 1057 1102 1054 1070 0 -19.33(-1.77%)
Feb 02, 2010 1079 1109 1074 1089 0 +12.66(+1.18%)
Feb 01, 2010 1062 1086 1053 1077 0 +18.85(+1.78%)
Jan 29, 2010 1089 1102 1050 1058 0 -27.05(-2.49%)
Jan 28, 2010 1079 1103 1060 1085 0 +10.72(+1.00%)
Jan 27, 2010 1073 1096 1040 1074 0 -4.28(-0.40%)
Jan 26, 2010 1081 1095 1061 1078 0 -12.67(-1.16%)
Jan 25, 2010 1083 1108 1073 1091 0 +10.34(+0.96%)
Jan 22, 2010 1095 1117 1072 1081 0 -24.03(-2.18%)
Jan 21, 2010 1141 1159 1090 1105 0 -462.80(-29.52%)
Jan 20, 2010 1593 1606 1557 1568 0 -37.47(-2.33%)
Jan 19, 2010 1602 1625 1583 1605 0 +0.40(+0.02%)
Jan 15, 2010 1605 1605 1605 0 -17.08(-1.05%)
Jan 14, 2010 1590 1638 1575 1622 0 +33.42(+2.10%)
Jan 13, 2010 1601 1612 1556 1588 0 -4.92(-0.31%)
Jan 12, 2010 1616 1637 1577 1593 0 -41.15(-2.52%)
Jan 11, 2010 1631 1654 1613 1634 0 +14.83(+0.92%)
Jan 08, 2010 1606 1628 1579 1620 0 +11.04(+0.69%)
Jan 07, 2010 1616 1661 1591 1609 0 -24.58(-1.51%)
Jan 06, 2010 1664 1671 1615 1633 0 -25.58(-1.54%)
Jan 05, 2010 1636 1687 1612 1659 0 +29.08(+1.78%)
Jan 04, 2010 1652 1667 1605 1630 0 +5.61(+0.35%)
Dec 31, 2009 1624 1624 1624 0 -12.23(-0.75%)
Dec 30, 2009 1652 1671 1622 1636 0 -20.20(-1.22%)
Dec 29, 2009 1655 1688 1644 1656 0 +3.78(+0.23%)
Dec 28, 2009 1657 1677 1640 1653 0 +1.02(+0.06%)
Dec 24, 2009 1646 1665 1636 1652 0 +9.34(+0.57%)
Dec 23, 2009 1614 1666 1604 1642 0 +27.89(+1.73%)
Dec 22, 2009 1634 1655 1570 1614 0 -22.14(-1.35%)
Dec 21, 2009 1638 1672 1618 1637 0 -2.82(-0.17%)
Dec 18, 2009 1634 1661 1614 1639 0 +7.20(+0.44%)
Dec 17, 2009 1651 1681 1625 1632 0 -28.90(-1.74%)
Dec 16, 2009 1617 1677 1610 1661 0 +51.06(+3.17%)
Dec 15, 2009 1591 1641 1585 1610 0 -0.87(-0.05%)
Dec 14, 2009 1597 1621 1579 1611 0 +31.90(+2.02%)
Dec 11, 2009 1584 1606 1553 1579 0 +5.86(+0.37%)
Dec 10, 2009 1572 1593 1555 1573 0 +15.81(+1.02%)
Dec 09, 2009 1582 1596 1543 1557 0 -23.53(-1.49%)
Dec 08, 2009 1583 1612 1556 1581 0 -11.36(-0.71%)
Dec 07, 2009 1573 1624 1548 1592 0 +16.80(+1.07%)
Dec 04, 2009 1599 1626 1539 1575 0 -3.49(-0.22%)
Dec 03, 2009 1602 1620 1574 1579 0 -18.05(-1.13%)
Dec 02, 2009 1574 1616 1568 1597 0 +24.40(+1.55%)
Dec 01, 2009 1546 1588 1543 1573 0 +36.28(+2.36%)
Nov 30, 2009 1488 1544 1479 1536 0 +43.14(+2.89%)
Nov 27, 2009 1465 1506 1454 1493 0 -0.10(-0.01%)
Nov 25, 2009 1493 1493 1493 0 +11.40(+0.77%)
Nov 24, 2009 1464 1486 1442 1482 0 +15.27(+1.04%)
Nov 23, 2009 1468 1494 1446 1467 0 +17.57(+1.21%)
Nov 20, 2009 1435 1458 1422 1449 0 +4.68(+0.32%)
Nov 19, 2009 1477 1492 1421 1444 0 -55.92(-3.73%)
Nov 18, 2009 1510 1546 1476 1500 0 -19.76(-1.30%)
Nov 17, 2009 1493 1531 1476 1520 0 +14.00(+0.93%)
Nov 16, 2009 1511 1539 1489 1506 0 -7.35(-0.49%)
Nov 13, 2009 1491 1528 1464 1513 0 +38.75(+2.63%)
Nov 12, 2009 1489 1528 1453 1475 0 +44.19(+3.09%)
Nov 11, 2009 1445 1464 1410 1430 0 -0.71(-0.05%)
Nov 10, 2009 1411 1447 1395 1431 0 +13.89(+0.98%)
Nov 09, 2009 1390 1436 1380 1417 0 +38.29(+2.78%)
Nov 06, 2009 1356 1390 1344 1379 0 +13.98(+1.02%)
Nov 05, 2009 1352 1378 1340 1365 0 +25.72(+1.92%)
Nov 04, 2009 1346 1372 1319 1339 0 +3.75(+0.28%)
Nov 03, 2009 1276 1346 1235 1335 0 +36.58(+2.82%)
Nov 02, 2009 1291 1334 1271 1299 0 +16.72(+1.30%)
Oct 30, 2009 1311 1335 1268 1282 0 -38.08(-2.88%)
Oct 29, 2009 1325 1359 1303 1320 0 -1.26(-0.10%)
Oct 28, 2009 1330 1359 1293 1322 0 -17.99(-1.34%)
Oct 27, 2009 1360 1370 1323 1340 0 -26.59(-1.95%)
Oct 26, 2009 1373 1398 1347 1366 0 -6.36(-0.46%)
Oct 23, 2009 1379 1390 1363 1372 0 +9.42(+0.69%)
Oct 22, 2009 1327 1373 1321 1363 0 +29.00(+2.17%)
Oct 21, 2009 1341 1365 1319 1334 0 -9.67(-0.72%)
Oct 20, 2009 1346 1376 1333 1344 0 -20.71(-1.52%)
Oct 19, 2009 1375 1396 1349 1364 0 -10.15(-0.74%)
Oct 16, 2009 1374 1398 1356 1375 0 -10.15(-0.73%)
Oct 15, 2009 1385 1398 1363 1385 0 -2.86(-0.21%)
Oct 14, 2009 1391 1404 1364 1388 0 +14.82(+1.08%)
Oct 13, 2009 1375 1391 1349 1373 0 -4.99(-0.36%)
Oct 12, 2009 1415 1427 1367 1378 0 -16.85(-1.21%)
Oct 09, 2009 1379 1401 1362 1395 0 +16.76(+1.22%)
Oct 08, 2009 1360 1394 1341 1378 0 +28.64(+2.12%)
Oct 07, 2009 1361 1371 1334 1349 0 +0.83(+0.06%)
Oct 06, 2009 1338 1366 1322 1348 0 +38.33(+2.93%)
Oct 05, 2009 1290 1323 1277 1310 0 +28.71(+2.24%)
Oct 02, 2009 1269 1305 1255 1281 0 -5.76(-0.45%)
Oct 01, 2009 1322 1337 1272 1287 0 -30.88(-2.34%)
Sep 30, 2009 1330 1349 1275 1318 0 -13.28(-1.00%)
Sep 29, 2009 1338 1367 1314 1331 0 -4.01(-0.30%)
Sep 28, 2009 1300 1347 1290 1335 0 +32.37(+2.48%)
Sep 25, 2009 1298 1320 1285 1303 0 -2.17(-0.17%)
Sep 24, 2009 1329 1339 1291 1305 0 -22.11(-1.67%)
Sep 23, 2009 1324 1357 1306 1327 0 +1.95(+0.15%)
Sep 22, 2009 1308 1339 1292 1325 0 +19.23(+1.47%)
Sep 21, 2009 1302 1323 1280 1306 0 -9.34(-0.71%)
Sep 18, 2009 1313 1333 1288 1315 0 +5.32(+0.41%)
Sep 17, 2009 1299 1334 1281 1310 0 +22.80(+1.77%)
Sep 16, 2009 1271 1301 1261 1287 0 +25.23(+2.00%)
Sep 15, 2009 1258 1284 1235 1262 0 +7.54(+0.60%)
Sep 14, 2009 1241 1266 1233 1254 0 +1.86(+0.15%)
Sep 11, 2009 1282 1294 1241 1253 0 -24.07(-1.89%)
Sep 10, 2009 1270 1289 1260 1277 0 +7.41(+0.58%)
Sep 09, 2009 1249 1296 1236 1269 0 +32.08(+2.59%)
Sep 08, 2009 1247 1263 1219 1237 0 +4.38(+0.36%)
Sep 04, 2009 1233 1233 1233 0 +38.69(+3.24%)
Sep 03, 2009 1168 1206 1161 1194 0 +33.00(+2.84%)
Sep 02, 2009 1146 1178 1141 1161 0 +7.02(+0.61%)
Sep 01, 2009 1160 1200 1142 1154 0 -23.58(-2.00%)
Aug 31, 2009 1159 1185 1138 1178 0 +3.01(+0.26%)
Aug 28, 2009 1199 1207 1160 1175 0 -15.78(-1.33%)
Aug 27, 2009 1208 1215 1171 1190 0 -14.23(-1.18%)
Aug 26, 2009 1198 1227 1189 1205 0 +7.23(+0.60%)
Aug 25, 2009 1227 1236 1190 1197 0 -24.08(-1.97%)
Aug 24, 2009 1217 1247 1205 1221 0 +14.07(+1.17%)
Aug 21, 2009 1207 1224 1189 1207 0 +12.81(+1.07%)
Aug 20, 2009 1175 1204 1169 1195 0 +22.88(+1.95%)
Aug 19, 2009 1158 1180 1147 1172 0 -6.60(-0.56%)
Aug 18, 2009 1164 1190 1133 1178 0 +47.89(+4.24%)
Aug 17, 2009 1142 1154 1122 1130 0 -37.00(-3.17%)
Aug 14, 2009 1185 1196 1153 1167 0 -22.55(-1.89%)
Aug 13, 2009 1196 1203 1175 1190 0 -0.49(-0.04%)
Aug 12, 2009 1175 1204 1166 1190 0 +8.31(+0.70%)
Aug 11, 2009 1183 1202 1165 1182 0 -2.45(-0.21%)
Aug 10, 2009 1177 1200 1160 1185 0 -1.46(-0.12%)
Aug 07, 2009 1176 1212 1160 1186 0 +14.76(+1.26%)
Aug 06, 2009 1176 1198 1148 1171 0 +0.91(+0.08%)
Aug 05, 2009 1201 1221 1147 1170 0 -46.41(-3.81%)
Aug 04, 2009 1204 1237 1170 1217 0 +7.34(+0.61%)
Aug 03, 2009 1170 1234 1156 1209 0 +45.16(+3.88%)
Jul 31, 2009 1156 1183 1142 1164 0 +9.42(+0.82%)
Jul 30, 2009 1121 1176 1110 1155 0 +36.92(+3.30%)
Jul 29, 2009 1127 1134 1099 1118 0 -26.16(-2.29%)
Jul 28, 2009 1132 1158 1117 1144 0 -4.74(-0.41%)
Jul 27, 2009 1154 1166 1122 1149 0 -10.02(-0.86%)
Jul 24, 2009 1134 1166 1128 1159 0 +14.78(+1.29%)
Jul 23, 2009 1123 1178 1117 1144 0 +11.05(+0.98%)
Jul 22, 2009 1115 1145 1108 1133 0 +5.96(+0.53%)
Jul 21, 2009 1125 1148 1102 1127 0 +52.72(+4.91%)
Jun 26, 2009 1044 1082 1031 1074 0 +26.05(+2.48%)
Jun 25, 2009 1033 1053 1017 1048 0 +18.88(+1.83%)
Jun 24, 2009 999.71 1045 992.26 1029 0 +33.91(+3.41%)
Jun 23, 2009 999.03 1019 979.52 995.55 0 -2.39(-0.24%)
Jun 22, 2009 1031 1038 989.16 997.94 0 -40.18(-3.87%)
Jun 19, 2009 1051 1066 1028 1038 0 -1.21(-0.12%)
Jun 18, 2009 1009 1054 1001 1039 0 +34.81(+3.47%)
Jun 17, 2009 995.59 1019 974.03 1005 0 +6.62(+0.66%)
Jun 16, 2009 1010 1027 978.54 997.90 0 -6.19(-0.62%)
Jun 15, 2009 1030 1036 986.02 1004 0 -35.56(-3.42%)
Jun 12, 2009 1058 1071 1024 1040 0 -27.98(-2.62%)
Jun 11, 2009 1082 1097 1053 1068 0 -20.93(-1.92%)
Jun 10, 2009 1072 1106 1052 1089 0 +33.19(+3.14%)
Jun 09, 2009 1049 1071 1033 1055 0 +6.87(+0.66%)
Jun 08, 2009 1030 1065 1019 1048 0 +0.00(+0.00%)
Jun 05, 2009 1032 1076 1018 1048 0 +24.38(+2.38%)
Jun 04, 2009 997.50 1031 987.77 1024 0 +27.80(+2.79%)
Jun 03, 2009 1019 1029 979.36 996.32 0 -24.02(-2.35%)
Jun 02, 2009 1006 1041 983.95 1020 0 +10.16(+1.01%)
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.