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 29, 2015 1963 1978 1947 1952 0 -14.45(-0.73%)
May 28, 2015 1941 1980 1918 1967 0 -22.51(-1.13%)
May 27, 2015 1990 2033 1966 1989 0 -0.89(-0.04%)
May 26, 2015 2087 2094 1964 1990 0 -53.38(-2.61%)
May 22, 2015 2043 2043 2043 2043 0 +219.10(+12.01%)
May 21, 2015 1827 1837 1796 1824 0 -12.38(-0.67%)
May 20, 2015 1839 1854 1809 1837 0 -9.96(-0.54%)
May 19, 2015 1845 1870 1834 1847 0 +9.02(+0.49%)
May 18, 2015 1847 1856 1804 1838 0 +4.40(+0.24%)
May 15, 2015 1818 1874 1807 1833 0 +20.78(+1.15%)
May 14, 2015 1857 1899 1791 1813 0 +107.40(+6.30%)
May 13, 2015 1696 1723 1676 1705 0 +4.93(+0.29%)
May 12, 2015 1668 1706 1660 1700 0 +24.18(+1.44%)
May 11, 2015 1683 1703 1669 1676 0 -2.77(-0.17%)
May 08, 2015 1705 1714 1670 1679 0 -9.55(-0.57%)
May 07, 2015 1673 1693 1647 1688 0 +28.91(+1.74%)
May 06, 2015 1659 1671 1632 1659 0 +6.48(+0.39%)
May 05, 2015 1660 1685 1636 1653 0 -29.23(-1.74%)
May 04, 2015 1681 1710 1677 1682 0 +7.21(+0.43%)
May 01, 2015 1659 1683 1629 1675 0 +20.41(+1.23%)
Apr 30, 2015 1659 1689 1638 1655 0 -9.31(-0.56%)
Apr 29, 2015 1678 1696 1642 1664 0 -27.24(-1.61%)
Apr 28, 2015 1710 1723 1677 1691 0 -24.48(-1.43%)
Apr 27, 2015 1722 1745 1705 1716 0 +8.59(+0.50%)
Apr 24, 2015 1716 1747 1700 1707 0 +1.41(+0.08%)
Apr 23, 2015 1702 1732 1699 1706 0 -7.35(-0.43%)
Apr 22, 2015 1698 1739 1686 1713 0 +18.77(+1.11%)
Apr 21, 2015 1679 1723 1664 1694 0 +22.78(+1.36%)
Apr 20, 2015 1671 1685 1652 1671 0 +8.53(+0.51%)
Apr 17, 2015 1653 1680 1638 1663 0 -19.50(-1.16%)
Apr 16, 2015 1681 1713 1672 1682 0 -1.51(-0.09%)
Apr 15, 2015 1689 1702 1667 1684 0 -4.83(-0.29%)
Apr 14, 2015 1661 1699 1638 1689 0 +13.92(+0.83%)
Apr 13, 2015 1674 1700 1662 1675 0 +0.90(+0.05%)
Apr 10, 2015 1686 1702 1647 1674 0 -10.72(-0.64%)
Apr 09, 2015 1684 1709 1657 1685 0 +0.78(+0.05%)
Apr 08, 2015 1660 1690 1653 1684 0 +46.33(+2.83%)
Apr 07, 2015 1663 1675 1636 1637 0 -0.57(-0.03%)
Apr 06, 2015 1611 1650 1597 1638 0 +31.92(+1.99%)
Apr 02, 2015 1606 1606 1606 1606 0 +13.86(+0.87%)
Apr 01, 2015 1578 1609 1566 1592 0 -1.23(-0.08%)
Mar 31, 2015 1582 1621 1576 1593 0 -9.58(-0.60%)
Mar 30, 2015 1613 1618 1590 1603 0 -2.62(-0.16%)
Mar 27, 2015 1587 1621 1574 1606 0 +13.83(+0.87%)
Mar 26, 2015 1610 1616 1576 1592 0 -26.65(-1.65%)
Mar 25, 2015 1608 1640 1593 1619 0 +2.79(+0.17%)
Mar 24, 2015 1623 1662 1604 1616 0 -8.13(-0.50%)
Mar 23, 2015 1590 1640 1573 1624 0 +23.17(+1.45%)
Mar 20, 2015 1554 1611 1546 1601 0 +205.81(+14.75%)
Mar 19, 2015 1389 1408 1373 1395 0 +5.37(+0.39%)
Mar 18, 2015 1391 1408 1367 1390 0 +16.45(+1.20%)
Mar 17, 2015 1340 1378 1337 1373 0 +32.31(+2.41%)
Mar 16, 2015 1340 1356 1324 1341 0 +2.27(+0.17%)
Mar 13, 2015 1363 1368 1320 1338 0 -26.75(-1.96%)
Mar 12, 2015 1361 1388 1356 1365 0 +5.67(+0.42%)
Mar 11, 2015 1348 1369 1343 1360 0 +10.16(+0.75%)
Mar 10, 2015 1365 1377 1334 1349 0 -34.13(-2.47%)
Mar 09, 2015 1397 1407 1366 1384 0 -9.32(-0.67%)
Mar 06, 2015 1375 1404 1365 1393 0 +13.83(+1.00%)
Mar 05, 2015 1374 1394 1366 1379 0 +9.50(+0.69%)
Mar 04, 2015 1370 1382 1361 1370 0 +1.81(+0.13%)
Mar 03, 2015 1368 1368 1366 1368 0 +7.66(+0.56%)
Mar 02, 2015 1346 1375 1340 1360 0 +2.32(+0.17%)
Feb 27, 2015 1361 1376 1327 1358 0 -2.76(-0.20%)
Feb 26, 2015 1360 1366 1357 1360 0 -7.21(-0.53%)
Feb 25, 2015 1371 1390 1356 1368 0 -1.84(-0.13%)
Feb 24, 2015 1374 1384 1358 1370 0 -3.61(-0.26%)
Feb 23, 2015 1375 1381 1362 1373 0 -2.66(-0.19%)
Feb 20, 2015 1357 1380 1347 1376 0 +23.49(+1.74%)
Feb 19, 2015 1367 1381 1338 1352 0 -13.83(-1.01%)
Feb 18, 2015 1369 1383 1350 1366 0 -6.01(-0.44%)
Feb 17, 2015 1366 1386 1357 1372 0 +11.79(+0.87%)
Feb 13, 2015 1360 1360 1360 1360 0 -5.26(-0.39%)
Feb 12, 2015 1347 1380 1339 1366 0 +17.05(+1.26%)
Feb 11, 2015 1350 1363 1333 1349 0 -2.39(-0.18%)
Feb 10, 2015 1356 1373 1330 1351 0 +0.58(+0.04%)
Feb 09, 2015 1375 1383 1341 1350 0 -30.86(-2.23%)
Feb 06, 2015 1385 1396 1345 1381 0 -24.61(-1.75%)
Feb 05, 2015 1410 1420 1395 1406 0 -0.40(-0.03%)
Feb 04, 2015 1391 1414 1383 1406 0 +12.30(+0.88%)
Feb 03, 2015 1374 1404 1369 1394 0 +22.09(+1.61%)
Feb 02, 2015 1358 1376 1337 1372 0 +19.16(+1.42%)
Jan 30, 2015 1367 1378 1342 1353 0 -21.47(-1.56%)
Jan 29, 2015 1376 1388 1335 1374 0 -5.72(-0.41%)
Jan 28, 2015 1411 1423 1373 1380 0 -21.08(-1.50%)
Jan 27, 2015 1398 1422 1384 1401 0 -8.89(-0.63%)
Jan 26, 2015 1430 1445 1395 1410 0 -7.16(-0.51%)
Jan 23, 2015 1402 1430 1390 1417 0 +19.38(+1.39%)
Jan 22, 2015 1389 1406 1386 1398 0 +23.04(+1.68%)
Jan 21, 2015 1336 1381 1326 1375 0 +40.81(+3.06%)
Jan 20, 2015 1324 1347 1319 1334 0 +8.64(+0.65%)
Jan 16, 2015 1312 1339 1302 1325 0 +12.60(+0.96%)
Jan 15, 2015 1319 1321 1302 1313 0 -11.84(-0.89%)
Jan 14, 2015 1322 1337 1308 1324 0 -6.95(-0.52%)
Jan 13, 2015 1331 1331 1331 1331 0 +9.21(+0.70%)
Jan 12, 2015 1327 1338 1307 1322 0 -4.36(-0.33%)
Jan 09, 2015 1322 1340 1305 1326 0 +6.20(+0.47%)
Jan 08, 2015 1305 1327 1279 1320 0 +16.15(+1.24%)
Jan 07, 2015 1306 1328 1284 1304 0 +14.88(+1.15%)
Jan 06, 2015 1290 1315 1272 1289 0 -0.43(-0.03%)
Jan 05, 2015 1295 1308 1274 1290 0 -17.95(-1.37%)
Jan 02, 2015 1327 1330 1282 1308 0 -7.72(-0.59%)
Dec 31, 2014 1315 1315 1315 1315 0 +2.58(+0.20%)
Dec 30, 2014 1313 1323 1298 1313 0 -4.84(-0.37%)
Dec 29, 2014 1318 1326 1307 1318 0 -5.20(-0.39%)
Dec 26, 2014 1320 1332 1316 1323 0 +8.64(+0.66%)
Dec 24, 2014 1314 1314 1314 1314 0 -0.16(-0.01%)
Dec 23, 2014 1325 1336 1296 1314 0 +0.83(+0.06%)
Dec 22, 2014 1311 1334 1290 1314 0 +2.69(+0.21%)
Dec 19, 2014 1289 1318 1282 1311 0 +21.49(+1.67%)
Dec 18, 2014 1272 1298 1262 1289 0 +32.94(+2.62%)
Dec 17, 2014 1223 1258 1206 1256 0 +38.65(+3.17%)
Dec 16, 2014 1218 1218 1215 1218 0 -47.08(-3.72%)
Dec 15, 2014 1296 1312 1250 1265 0 -37.10(-2.85%)
Dec 12, 2014 1266 1341 1248 1302 0 +40.22(+3.19%)
Dec 11, 2014 1261 1301 1254 1262 0 +1.98(+0.16%)
Dec 10, 2014 1277 1305 1253 1260 0 -19.98(-1.56%)
Dec 09, 2014 1234 1285 1214 1280 0 +6.17(+0.48%)
Dec 08, 2014 1282 1309 1268 1274 0 -18.17(-1.41%)
Dec 05, 2014 1332 1345 1296 1292 0 -41.77(-3.13%)
Dec 04, 2014 1347 1353 1297 1333 0 -16.17(-1.20%)
Dec 03, 2014 1341 1357 1326 1350 0 +5.04(+0.37%)
Dec 02, 2014 1375 1385 1319 1345 0 -26.70(-1.95%)
Dec 01, 2014 1446 1452 1368 1371 0 -85.28(-5.85%)
Nov 28, 2014 1424 1464 1402 1457 0 +10.35(+0.72%)
Nov 26, 2014 1446 1446 1446 1446 0 -84.11(-5.50%)
Nov 25, 2014 1548 1552 1514 1530 0 -14.60(-0.95%)
Nov 24, 2014 1540 1556 1526 1545 0 +8.94(+0.58%)
Nov 21, 2014 1547 1570 1519 1536 0 +21.22(+1.40%)
Nov 20, 2014 1502 1520 1491 1515 0 -0.23(-0.02%)
Nov 19, 2014 1533 1537 1489 1515 0 -18.14(-1.18%)
Nov 18, 2014 1530 1558 1517 1533 0 +7.55(+0.49%)
Nov 17, 2014 1522 1540 1482 1526 0 -10.68(-0.70%)
Nov 14, 2014 1520 1550 1506 1536 0 +20.58(+1.36%)
Nov 13, 2014 1501 1548 1494 1516 0 +21.58(+1.44%)
Nov 12, 2014 1487 1500 1469 1494 0 +9.16(+0.62%)
Nov 11, 2014 1491 1513 1467 1485 0 +0.31(+0.02%)
Nov 10, 2014 1457 1497 1443 1485 0 +37.82(+2.61%)
Nov 07, 2014 1436 1450 1412 1447 0 +3.32(+0.23%)
Nov 06, 2014 1451 1466 1431 1444 0 -3.56(-0.25%)
Nov 05, 2014 1497 1514 1423 1447 0 -47.55(-3.18%)
Nov 04, 2014 1505 1524 1484 1495 0 -11.79(-0.78%)
Nov 03, 2014 1513 1541 1500 1506 0 -6.63(-0.44%)
Oct 31, 2014 1523 1535 1492 1513 0 +26.47(+1.78%)
Oct 30, 2014 1448 1495 1441 1487 0 +10.73(+0.73%)
Oct 28, 2014 1463 1492 1445 1476 0 +27.81(+1.92%)
Oct 27, 2014 1466 1477 1448 1448 0 -24.81(-1.68%)
Oct 24, 2014 1461 1477 1439 1473 0 +2.03(+0.14%)
Oct 23, 2014 1478 1498 1452 1471 0 -18.70(-1.26%)
Oct 21, 2014 1469 1503 1460 1490 0 +39.68(+2.74%)
Oct 20, 2014 1429 1468 1425 1450 0 +22.26(+1.56%)
Oct 17, 2014 1428 1433 1418 1428 0 +14.23(+1.01%)
Oct 16, 2014 1392 1434 1386 1413 0 -10.71(-0.75%)
Oct 15, 2014 1371 1435 1354 1424 0 +30.17(+2.16%)
Oct 14, 2014 1377 1413 1335 1394 0 +22.70(+1.66%)
Oct 13, 2014 1371 1384 1368 1371 0 -69.38(-4.82%)
Oct 10, 2014 1459 1475 1417 1441 0 -23.52(-1.61%)
Oct 09, 2014 1499 1521 1455 1464 0 -42.13(-2.80%)
Oct 08, 2014 1461 1510 1443 1506 0 +45.24(+3.10%)
Oct 07, 2014 1479 1487 1459 1461 0 -23.43(-1.58%)
Oct 06, 2014 1486 1506 1470 1484 0 +1.71(+0.12%)
Oct 03, 2014 1480 1508 1468 1483 0 +14.49(+0.99%)
Oct 02, 2014 1469 1491 1456 1468 0 -8.46(-0.57%)
Oct 01, 2014 1492 1501 1462 1477 0 -19.78(-1.32%)
Sep 30, 2014 1527 1537 1480 1496 0 -15.66(-1.04%)
Sep 29, 2014 1535 1544 1497 1512 0 -36.39(-2.35%)
Sep 26, 2014 1552 1573 1540 1548 0 +0.41(+0.03%)
Sep 25, 2014 1572 1583 1536 1548 0 -20.59(-1.31%)
Sep 19, 2014 1586 1603 1556 1569 0 -14.05(-0.89%)
Sep 18, 2014 1600 1615 1569 1583 0 -6.75(-0.42%)
Sep 17, 2014 1591 1608 1572 1589 0 -10.40(-0.65%)
Sep 16, 2014 1570 1629 1555 1600 0 +24.85(+1.58%)
Sep 15, 2014 1636 1640 1559 1575 0 -63.17(-3.86%)
Sep 12, 2014 1662 1665 1626 1638 0 -20.09(-1.21%)
Sep 11, 2014 1654 1676 1643 1658 0 -9.41(-0.56%)
Sep 10, 2014 1674 1692 1648 1668 0 -10.38(-0.62%)
Sep 09, 2014 1718 1727 1672 1678 0 -40.43(-2.35%)
Sep 08, 2014 1735 1748 1712 1718 0 -13.17(-0.76%)
Sep 05, 2014 1708 1743 1707 1732 0 +9.74(+0.57%)
Sep 04, 2014 1711 1749 1693 1722 0 +30.58(+1.81%)
Sep 03, 2014 1730 1732 1677 1691 0 -26.84(-1.56%)
Sep 02, 2014 1668 1732 1659 1718 0 +63.17(+3.82%)
Aug 29, 2014 1655 1655 1655 0 +8.19(+0.50%)
Aug 28, 2014 1649 1665 1630 1647 0 -11.85(-0.71%)
Aug 27, 2014 1668 1682 1654 1659 0 -12.25(-0.73%)
Aug 26, 2014 1668 1685 1650 1671 0 +6.20(+0.37%)
Aug 25, 2014 1674 1683 1656 1665 0 -6.26(-0.37%)
Aug 22, 2014 1679 1690 1653 1671 0 -6.05(-0.36%)
Aug 21, 2014 1679 1696 1651 1677 0 -9.32(-0.55%)
Aug 20, 2014 1681 1727 1669 1686 0 +3.04(+0.18%)
Aug 19, 2014 1691 1703 1675 1683 0 +4.96(+0.30%)
Aug 18, 2014 1686 1697 1665 1678 0 +5.55(+0.33%)
Aug 15, 2014 1699 1713 1654 1673 0 -13.56(-0.80%)
Aug 14, 2014 1677 1698 1652 1686 0 +3.09(+0.18%)
Aug 13, 2014 1701 1705 1677 1683 0 -9.66(-0.57%)
Aug 12, 2014 1710 1716 1679 1693 0 -14.25(-0.83%)
Aug 11, 2014 1673 1729 1662 1707 0 +41.58(+2.50%)
Aug 08, 2014 1672 1692 1643 1666 0 -6.27(-0.38%)
Aug 07, 2014 1689 1718 1638 1672 0 +95.76(+6.08%)
Aug 06, 2014 1577 1599 1554 1576 0 -12.61(-0.79%)
Aug 05, 2014 1642 1656 1581 1589 0 -56.09(-3.41%)
Aug 04, 2014 1626 1654 1610 1645 0 +29.35(+1.82%)
Aug 01, 2014 1644 1653 1580 1615 0 -26.04(-1.59%)
Jul 31, 2014 1571 1667 1564 1642 0 +29.61(+1.84%)
Jul 23, 2014 1606 1626 1598 1612 0 +7.74(+0.48%)
Jul 22, 2014 1601 1629 1587 1604 0 +7.87(+0.49%)
Jul 21, 2014 1568 1605 1554 1596 0 +29.46(+1.88%)
Jul 18, 2014 1557 1588 1544 1567 0 +16.82(+1.09%)
Jul 17, 2014 1578 1598 1537 1550 0 -33.28(-2.10%)
Jul 16, 2014 1598 1615 1568 1583 0 +4.05(+0.26%)
Jul 15, 2014 1598 1606 1563 1579 0 -20.78(-1.30%)
Jul 14, 2014 1595 1634 1573 1600 0 +19.42(+1.23%)
Jul 11, 2014 1590 1602 1562 1581 0 -9.86(-0.62%)
Jul 10, 2014 1571 1610 1554 1590 0 -17.98(-1.12%)
Jul 09, 2014 1594 1618 1571 1608 0 +21.41(+1.35%)
Jul 08, 2014 1634 1640 1546 1587 0 -51.67(-3.15%)
Jul 07, 2014 1668 1680 1622 1639 0 -38.23(-2.28%)
Jul 03, 2014 1677 1677 1677 0 +8.92(+0.53%)
Jul 02, 2014 1683 1700 1649 1668 0 +16.80(+1.02%)
Jul 01, 2014 1614 1664 1608 1651 0 +27.78(+1.71%)
Jun 30, 2014 1565 1648 1559 1623 0 +59.44(+3.80%)
Jun 27, 2014 1570 1584 1550 1564 0 -15.91(-1.01%)
Jun 26, 2014 1549 1590 1527 1580 0 +39.77(+2.58%)
Jun 25, 2014 1485 1553 1484 1540 0 +33.36(+2.21%)
Jun 24, 2014 1483 1543 1461 1507 0 -29.93(-1.95%)
Jun 23, 2014 1558 1574 1531 1537 0 -17.25(-1.11%)
Jun 20, 2014 1561 1577 1520 1554 0 -15.35(-0.98%)
Jun 19, 2014 1602 1605 1552 1569 0 -25.52(-1.60%)
Jun 18, 2014 1569 1601 1561 1595 0 +18.06(+1.15%)
Jun 17, 2014 1551 1587 1542 1577 0 +21.10(+1.36%)
Jun 16, 2014 1500 1562 1490 1556 0 +56.16(+3.75%)
Jun 13, 2014 1511 1530 1478 1500 0 -5.61(-0.37%)
Jun 12, 2014 1545 1557 1499 1505 0 -31.96(-2.08%)
Jun 11, 2014 1518 1566 1507 1537 0 +5.64(+0.37%)
Jun 10, 2014 1505 1547 1490 1531 0 +26.88(+1.79%)
Jun 06, 2014 1490 1514 1487 1505 0 +11.31(+0.76%)
Jun 05, 2014 1486 1510 1464 1493 0 +9.47(+0.64%)
Jun 04, 2014 1471 1506 1459 1484 0 -0.59(-0.04%)
Jun 03, 2014 1464 1494 1453 1484 0 +10.33(+0.70%)
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.