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 24, 2011 1323 1344 1316 1324 0 -0.17(-0.01%)
May 23, 2011 1335 1351 1309 1324 0 -34.53(-2.54%)
May 20, 2011 1366 1375 1347 1358 0 -13.73(-1.00%)
May 19, 2011 1351 1380 1337 1372 0 +28.11(+2.09%)
May 18, 2011 1334 1359 1321 1344 0 +1.50(+0.11%)
May 17, 2011 1316 1358 1286 1343 0 -24.42(-1.79%)
May 16, 2011 1386 1403 1365 1367 0 -30.71(-2.20%)
May 13, 2011 1420 1439 1382 1398 0 -0.96(-0.07%)
May 12, 2011 1376 1405 1363 1399 0 +20.24(+1.47%)
May 11, 2011 1399 1408 1364 1378 0 -26.25(-1.87%)
May 10, 2011 1401 1411 1388 1405 0 +8.79(+0.63%)
May 09, 2011 1382 1403 1369 1396 0 +12.71(+0.92%)
May 06, 2011 1375 1409 1368 1383 0 +20.05(+1.47%)
May 05, 2011 1345 1384 1335 1363 0 +6.64(+0.49%)
May 04, 2011 1360 1375 1332 1357 0 -9.87(-0.72%)
May 03, 2011 1398 1417 1351 1366 0 -40.95(-2.91%)
May 02, 2011 1406 1431 1394 1407 0 -9.39(-0.66%)
Apr 29, 2011 1417 1443 1405 1417 0 -2.59(-0.18%)
Apr 28, 2011 1403 1436 1392 1419 0 +30.47(+2.19%)
Apr 27, 2011 1386 1401 1369 1389 0 +1.13(+0.08%)
Apr 26, 2011 1391 1406 1370 1388 0 -7.08(-0.51%)
Apr 25, 2011 1414 1421 1387 1395 0 -23.98(-1.69%)
Apr 21, 2011 1392 1426 1371 1419 0 +20.60(+1.47%)
Apr 20, 2011 1374 1407 1372 1398 0 +35.18(+2.58%)
Apr 19, 2011 1341 1382 1332 1363 0 +24.17(+1.81%)
Apr 18, 2011 1330 1346 1307 1339 0 -3.54(-0.26%)
Apr 15, 2011 1330 1347 1321 1342 0 +13.28(+1.00%)
Apr 14, 2011 1319 1342 1308 1329 0 +1.01(+0.08%)
Apr 13, 2011 1327 1339 1318 1328 0 +5.91(+0.45%)
Apr 12, 2011 1321 1340 1314 1322 0 -9.41(-0.71%)
Apr 11, 2011 1339 1346 1324 1332 0 -9.15(-0.68%)
Apr 08, 2011 1341 1353 1330 1341 0 +1.11(+0.08%)
Apr 07, 2011 1315 1349 1311 1340 0 +21.44(+1.63%)
Apr 06, 2011 1332 1348 1308 1318 0 -10.37(-0.78%)
Apr 05, 2011 1302 1342 1293 1329 0 +34.76(+2.69%)
Apr 04, 2011 1281 1299 1269 1294 0 +16.47(+1.29%)
Apr 01, 2011 1281 1290 1265 1277 0 -2.62(-0.20%)
Mar 31, 2011 1271 1285 1260 1280 0 +8.82(+0.69%)
Mar 30, 2011 1263 1276 1250 1271 0 +19.04(+1.52%)
Mar 29, 2011 1230 1260 1226 1252 0 +18.59(+1.51%)
Mar 28, 2011 1237 1248 1230 1233 0 +16.56(+1.36%)
Mar 25, 2011 1205 1227 1200 1217 0 +14.12(+1.17%)
Mar 24, 2011 1177 1211 1172 1203 0 +30.55(+2.61%)
Mar 23, 2011 1168 1179 1155 1172 0 -0.99(-0.08%)
Mar 22, 2011 1174 1183 1161 1173 0 -1.74(-0.15%)
Mar 21, 2011 1175 1184 1158 1175 0 +15.64(+1.35%)
Mar 18, 2011 1166 1179 1148 1159 0 +3.98(+0.34%)
Mar 17, 2011 1163 1170 1146 1155 0 +6.32(+0.55%)
Mar 16, 2011 1169 1176 1141 1149 0 -23.22(-1.98%)
Mar 15, 2011 1147 1187 1131 1172 0 -8.13(-0.69%)
Mar 14, 2011 1172 1189 1162 1180 0 -0.19(-0.02%)
Mar 11, 2011 1174 1191 1166 1181 0 +0.03(+0.00%)
Mar 10, 2011 1181 1196 1168 1181 0 -16.11(-1.35%)
Mar 09, 2011 1193 1202 1179 1197 0 +5.91(+0.50%)
Mar 08, 2011 1177 1201 1164 1191 0 +14.47(+1.23%)
Mar 07, 2011 1206 1210 1163 1176 0 -23.81(-1.98%)
Mar 04, 2011 1200 1212 1185 1200 0 -2.88(-0.24%)
Mar 03, 2011 1197 1212 1186 1203 0 +16.73(+1.41%)
Mar 02, 2011 1173 1202 1167 1186 0 +12.22(+1.04%)
Mar 01, 2011 1198 1207 1167 1174 0 -22.24(-1.86%)
Feb 28, 2011 1218 1225 1181 1196 0 -16.13(-1.33%)
Feb 25, 2011 1200 1223 1192 1212 0 -2.42(-0.20%)
Feb 24, 2011 1195 1225 1179 1215 0 +32.05(+2.71%)
Feb 23, 2011 1201 1211 1175 1183 0 -19.98(-1.66%)
Feb 22, 2011 1216 1222 1186 1203 0 -29.30(-2.38%)
Feb 18, 2011 1232 1232 1232 0 -9.81(-0.79%)
Feb 17, 2011 1235 1263 1220 1242 0 +8.39(+0.68%)
Feb 16, 2011 1243 1253 1226 1233 0 -9.79(-0.79%)
Feb 15, 2011 1246 1259 1237 1243 0 -8.51(-0.68%)
Feb 14, 2011 1251 1273 1224 1252 0 -67.13(-5.09%)
Feb 11, 2011 1283 1331 1276 1319 0 +31.29(+2.43%)
Feb 10, 2011 1275 1297 1262 1288 0 +8.35(+0.65%)
Feb 09, 2011 1265 1297 1259 1279 0 +5.01(+0.39%)
Feb 08, 2011 1283 1293 1247 1274 0 -13.93(-1.08%)
Feb 07, 2011 1274 1297 1269 1288 0 +15.87(+1.25%)
Feb 04, 2011 1267 1286 1256 1272 0 +4.39(+0.35%)
Feb 03, 2011 1252 1280 1240 1268 0 +32.45(+2.63%)
Feb 02, 2011 1246 1260 1229 1235 0 -16.71(-1.33%)
Feb 01, 2011 1233 1261 1226 1252 0 +24.05(+1.96%)
Jan 31, 2011 1217 1239 1204 1228 0 +16.75(+1.38%)
Jan 28, 2011 1271 1275 1206 1211 0 -48.95(-3.88%)
Jan 27, 2011 1280 1291 1252 1260 0 -17.87(-1.40%)
Jan 26, 2011 1256 1283 1249 1278 0 +24.13(+1.92%)
Jan 25, 2011 1235 1262 1226 1254 0 +9.94(+0.80%)
Jan 24, 2011 1245 1255 1229 1244 0 -3.07(-0.25%)
Jan 21, 2011 1253 1264 1236 1247 0 -1.96(-0.16%)
Jan 20, 2011 1249 1268 1235 1249 0 -3.07(-0.25%)
Jan 19, 2011 1257 1270 1239 1252 0 -10.35(-0.82%)
Jan 18, 2011 1248 1271 1242 1263 0 +11.47(+0.92%)
Jan 14, 2011 1251 1251 1251 0 -14.43(-1.14%)
Jan 13, 2011 1277 1285 1256 1266 0 -9.19(-0.72%)
Jan 12, 2011 1312 1319 1256 1275 0 -35.34(-2.70%)
Jan 11, 2011 1308 1331 1289 1310 0 +7.03(+0.54%)
Jan 10, 2011 1276 1311 1268 1303 0 +19.87(+1.55%)
Jan 07, 2011 1295 1305 1262 1283 0 -9.36(-0.72%)
Jan 06, 2011 1290 1323 1271 1293 0 +12.58(+0.98%)
Jan 05, 2011 1272 1292 1248 1280 0 +0.65(+0.05%)
Jan 04, 2011 1257 1302 1237 1279 0 +27.05(+2.16%)
Jan 03, 2011 1230 1262 1224 1252 0 +25.20(+2.05%)
Dec 31, 2010 1245 1253 1222 1227 0 -17.87(-1.44%)
Dec 30, 2010 1256 1263 1242 1245 0 -11.60(-0.92%)
Dec 29, 2010 1259 1265 1243 1257 0 +33.80(+2.76%)
Dec 28, 2010 1216 1232 1211 1223 0 +5.71(+0.47%)
Dec 27, 2010 1217 1224 1191 1217 0 -67.04(-5.22%)
Dec 23, 2010 1290 1297 1265 1284 0 -7.27(-0.56%)
Dec 22, 2010 1274 1301 1262 1291 0 +19.20(+1.51%)
Dec 21, 2010 1275 1284 1255 1272 0 +11.31(+0.90%)
Dec 20, 2010 1274 1285 1249 1261 0 -13.01(-1.02%)
Dec 17, 2010 1260 1281 1254 1274 0 +10.50(+0.83%)
Dec 16, 2010 1261 1286 1238 1263 0 -7.51(-0.59%)
Dec 15, 2010 1232 1294 1229 1271 0 +55.43(+4.56%)
Dec 14, 2010 1295 1320 1196 1215 0 -73.85(-5.73%)
Dec 10, 2010 1276 1298 1269 1289 0 +11.47(+0.90%)
Dec 09, 2010 1284 1292 1261 1278 0 +5.90(+0.46%)
Dec 08, 2010 1301 1320 1253 1272 0 -32.62(-2.50%)
Dec 07, 2010 1283 1323 1272 1304 0 +38.46(+3.04%)
Dec 06, 2010 1246 1275 1245 1266 0 +6.64(+0.53%)
Dec 03, 2010 1233 1268 1221 1259 0 +16.11(+1.30%)
Dec 02, 2010 1223 1261 1214 1243 0 +19.60(+1.60%)
Dec 01, 2010 1254 1271 1210 1224 0 -6.25(-0.51%)
Nov 30, 2010 1254 1262 1219 1230 0 -41.17(-3.24%)
Nov 29, 2010 1287 1295 1250 1271 0 -13.78(-1.07%)
Nov 26, 2010 1286 1295 1266 1285 0 -15.48(-1.19%)
Nov 24, 2010 1282 1300 1300 1300 0 +31.62(+2.49%)
Nov 23, 2010 1260 1277 1253 1269 0 -11.36(-0.89%)
Nov 22, 2010 1285 1299 1265 1280 0 -2.65(-0.21%)
Nov 19, 2010 1278 1292 1264 1283 0 +10.23(+0.80%)
Nov 18, 2010 1270 1284 1264 1273 0 +17.16(+1.37%)
Nov 17, 2010 1249 1273 1239 1255 0 +13.53(+1.09%)
Nov 16, 2010 1257 1277 1231 1242 0 -21.31(-1.69%)
Nov 15, 2010 1288 1297 1248 1263 0 -23.34(-1.81%)
Nov 12, 2010 1291 1301 1271 1286 0 -17.35(-1.33%)
Nov 11, 2010 1269 1313 1257 1304 0 +26.89(+2.11%)
Nov 10, 2010 1271 1283 1244 1277 0 +1.31(+0.10%)
Nov 09, 2010 1297 1302 1266 1276 0 -10.04(-0.78%)
Nov 08, 2010 1299 1307 1271 1286 0 -0.97(-0.08%)
Nov 05, 2010 1283 1314 1277 1287 0 -4.29(-0.33%)
Nov 04, 2010 1308 1330 1272 1291 0 -3.34(-0.26%)
Nov 03, 2010 1319 1363 1278 1294 0 -57.78(-4.27%)
Nov 02, 2010 1350 1366 1319 1352 0 +4.43(+0.33%)
Nov 01, 2010 1348 1372 1338 1348 0 +1.18(+0.09%)
Oct 29, 2010 1327 1356 1316 1346 0 +23.10(+1.75%)
Oct 28, 2010 1328 1345 1299 1323 0 +16.44(+1.26%)
Oct 27, 2010 1312 1322 1288 1307 0 -24.49(-1.84%)
Oct 25, 2010 1317 1353 1312 1331 0 +16.62(+1.26%)
Oct 23, 2010 1306 1321 1301 1315 0 +0.00(+0.00%)
Oct 22, 2010 1306 1321 1301 1315 0 +4.80(+0.37%)
Oct 21, 2010 1300 1325 1288 1310 0 +19.30(+1.50%)
Oct 20, 2010 1278 1314 1272 1291 0 +14.64(+1.15%)
Oct 19, 2010 1296 1304 1258 1276 0 -36.38(-2.77%)
Oct 18, 2010 1299 1324 1285 1312 0 +11.21(+0.86%)
Oct 15, 2010 1291 1330 1284 1301 0 +23.44(+1.83%)
Oct 14, 2010 1281 1293 1266 1278 0 -2.77(-0.22%)
Oct 13, 2010 1261 1292 1256 1281 0 +25.16(+2.00%)
Oct 12, 2010 1236 1260 1226 1255 0 +45.82(+3.79%)
Oct 11, 2010 1218 1227 1184 1210 0 +10.39(+0.87%)
Oct 08, 2010 1203 1219 1180 1199 0 -1.95(-0.16%)
Oct 07, 2010 1194 1210 1170 1201 0 +4.72(+0.39%)
Oct 06, 2010 1217 1224 1185 1196 0 -24.76(-2.03%)
Oct 05, 2010 1207 1225 1184 1221 0 +28.79(+2.41%)
Oct 04, 2010 1205 1218 1179 1192 0 -21.95(-1.81%)
Oct 01, 2010 1226 1244 1195 1214 0 -5.25(-0.43%)
Sep 30, 2010 1233 1246 1197 1220 0 -51.81(-4.08%)
Sep 29, 2010 1218 1283 1260 1271 0 +2.81(+0.22%)
Sep 28, 2010 1228 1282 1243 1269 0 -9.09(-0.71%)
Sep 27, 2010 1205 1292 1243 1278 0 +22.55(+1.80%)
Sep 24, 2010 1171 1262 1215 1255 0 +45.42(+3.75%)
Sep 23, 2010 1138 1230 1178 1210 0 +3.25(+0.27%)
Sep 22, 2010 1150 1219 1189 1206 0 +2.79(+0.23%)
Sep 21, 2010 1151 1214 1190 1204 0 +2.72(+0.23%)
Sep 20, 2010 1135 1206 1178 1201 0 +19.61(+1.66%)
Sep 17, 2010 1138 1201 1172 1181 0 -0.08(-0.01%)
Sep 15, 2010 1115 1185 1158 1181 0 +13.40(+1.15%)
Sep 14, 2010 1120 1182 1159 1168 0 -0.69(-0.06%)
Sep 13, 2010 1101 1176 1145 1169 0 +30.49(+2.68%)
Sep 10, 2010 1076 1147 1118 1138 0 +11.23(+1.00%)
Sep 09, 2010 1094 1155 1116 1127 0 -2.81(-0.25%)
Sep 08, 2010 1079 1141 1119 1130 0 -3.31(-0.29%)
Sep 07, 2010 1097 1158 1117 1133 0 -23.66(-2.05%)
Sep 03, 2010 1157 1157 1157 0 -2.41(-0.21%)
Sep 02, 2010 1082 1164 1118 1159 0 +25.66(+2.26%)
Sep 01, 2010 1073 1145 1113 1133 0 +25.68(+2.32%)
Aug 31, 2010 1058 1128 1096 1108 0 -11.85(-1.06%)
Aug 30, 2010 1070 1137 1107 1120 0 -4.94(-0.44%)
Aug 27, 2010 1061 1134 1089 1125 0 +29.82(+2.72%)
Aug 26, 2010 1033 1116 1076 1095 0 +13.42(+1.24%)
Aug 25, 2010 1017 1086 1049 1081 0 +9.16(+0.85%)
Aug 24, 2010 1043 1102 1065 1072 0 -45.58(-4.08%)
Aug 23, 2010 1085 1146 1114 1118 0 -20.91(-1.84%)
Aug 20, 2010 1071 1142 1110 1139 0 +15.57(+1.39%)
Aug 19, 2010 1078 1140 1112 1123 0 -8.00(-0.71%)
Aug 18, 2010 1085 1155 1121 1131 0 -2.51(-0.22%)
Aug 17, 2010 1071 1152 1113 1134 0 +24.15(+2.18%)
Aug 16, 2010 1042 1119 1087 1109 0 +7.31(+0.66%)
Aug 13, 2010 1057 1116 1094 1102 0 -4.57(-0.41%)
Aug 12, 2010 1030 1121 1072 1107 0 +10.40(+0.95%)
Aug 11, 2010 1054 1116 1086 1096 0 -32.09(-2.84%)
Aug 10, 2010 1089 1143 1092 1128 0 -28.84(-2.49%)
Aug 09, 2010 1116 1176 1144 1157 0 -0.58(-0.05%)
Aug 06, 2010 1090 1164 1123 1158 0 +3.87(+0.34%)
Aug 05, 2010 1104 1178 1142 1154 0 +0.03(+0.00%)
Aug 04, 2010 1072 1162 1114 1154 0 +41.33(+3.71%)
Aug 03, 2010 1077 1135 1093 1113 0 -6.39(-0.57%)
Aug 02, 2010 1074 1138 1105 1119 0 +6.33(+0.57%)
Jul 30, 2010 1049 1121 1081 1113 0 +9.82(+0.89%)
Jul 29, 2010 1061 1124 1084 1103 0 -3.43(-0.31%)
Jul 28, 2010 1062 1128 1096 1106 0 -11.57(-1.04%)
Jul 27, 2010 1086 1143 1105 1118 0 -4.37(-0.39%)
Jul 26, 2010 1075 1135 1105 1122 0 -3.73(-0.33%)
Jul 23, 2010 1047 1137 1090 1126 0 +25.62(+2.33%)
Jul 22, 2010 1040 1117 1068 1100 0 +22.79(+2.11%)
Jul 21, 2010 1060 1112 1073 1078 0 -30.45(-2.75%)
Jul 20, 2010 1016 1112 1059 1108 0 +35.35(+3.30%)
Jul 19, 2010 1021 1083 1058 1073 0 +10.61(+1.00%)
Jul 16, 2010 1030 1087 1052 1062 0 -21.18(-1.96%)
Jul 15, 2010 1023 1088 1059 1083 0 +2.39(+0.22%)
Jul 14, 2010 1029 1090 1062 1081 0 +5.53(+0.51%)
Jul 13, 2010 1018 1082 1052 1075 0 +26.66(+2.54%)
Jul 12, 2010 1023 1080 1035 1049 0 -24.09(-2.25%)
Jul 09, 2010 1001 1078 1042 1073 0 +24.56(+2.34%)
Jul 08, 2010 987.96 1063 1029 1048 0 +16.60(+1.61%)
Jul 07, 2010 944.78 1046 987.93 1032 0 +31.46(+3.15%)
Jul 06, 2010 1061 1116 975.68 1000 0 -90.95(-8.34%)
Jul 02, 2010 1040 1110 1076 1091 0 +0.21(+0.02%)
Jul 01, 2010 1039 1101 1056 1091 0 +3.08(+0.28%)
Jun 30, 2010 1054 1136 1079 1088 0 -6.15(-0.56%)
Jun 29, 2010 1073 1136 1076 1094 0 -112.81(-9.35%)
Jun 25, 2010 1149 1219 1166 1207 0 +14.47(+1.21%)
Jun 24, 2010 1168 1228 1183 1192 0 -31.39(-2.57%)
Jun 23, 2010 1171 1235 1184 1224 0 +14.67(+1.21%)
Jun 22, 2010 1169 1247 1200 1209 0 -21.22(-1.72%)
Jun 21, 2010 1167 1263 1204 1230 0 +46.47(+3.93%)
Jun 18, 2010 1134 1196 1166 1184 0 +1.65(+0.14%)
Jun 17, 2010 1153 1211 1174 1182 0 -14.35(-1.20%)
Jun 16, 2010 1127 1212 1167 1196 0 +12.50(+1.06%)
Jun 15, 2010 1092 1187 1129 1184 0 +50.44(+4.45%)
Jun 14, 2010 1057 1143 1101 1133 0 +34.28(+3.12%)
Jun 11, 2010 1069 1103 1063 1099 0 +15.51(+1.43%)
Jun 10, 2010 1028 1089 1069 1084 0 +18.87(+1.77%)
Jun 09, 2010 1026 1093 1053 1065 0 +5.53(+0.52%)
Jun 08, 2010 1014 1072 1042 1059 0 +3.85(+0.36%)
Jun 07, 2010 1032 1093 1047 1055 0 -28.22(-2.60%)
Jun 04, 2010 1061 1125 1077 1084 0 -40.89(-3.64%)
Jun 03, 2010 1091 1151 1101 1125 0 -9.66(-0.85%)
Jun 02, 2010 1052 1137 1090 1134 0 +41.47(+3.80%)
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.