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 31, 2017 1628 1637 1612 1622 0 -10.62(-0.65%)
May 30, 2017 1637 1645 1614 1633 0 -6.78(-0.41%)
May 26, 2017 1654 1659 1625 1640 0 -7.57(-0.46%)
May 25, 2017 1640 1658 1625 1647 0 +20.34(+1.25%)
May 24, 2017 1623 1631 1609 1627 0 +6.58(+0.41%)
May 23, 2017 1648 1651 1610 1620 0 -21.03(-1.28%)
May 22, 2017 1659 1672 1634 1641 0 -17.67(-1.07%)
May 19, 2017 1646 1671 1631 1659 0 +12.54(+0.76%)
May 18, 2017 1598 1655 1584 1646 0 +24.29(+1.50%)
May 17, 2017 1641 1660 1620 1622 0 -46.45(-2.78%)
May 16, 2017 1640 1676 1629 1668 0 +27.73(+1.69%)
May 15, 2017 1641 1656 1631 1641 0 +0.70(+0.04%)
May 12, 2017 1624 1645 1615 1640 0 +26.98(+1.67%)
May 11, 2017 1610 1635 1575 1613 0 -54.51(-3.27%)
May 10, 2017 1660 1686 1645 1668 0 +19.42(+1.18%)
May 09, 2017 1604 1655 1594 1648 0 +63.82(+4.03%)
May 08, 2017 1586 1590 1570 1584 0 +8.58(+0.54%)
May 05, 2017 1568 1580 1547 1576 0 +10.39(+0.66%)
May 04, 2017 1566 1571 1544 1565 0 -3.02(-0.19%)
May 03, 2017 1591 1594 1555 1568 0 -2.78(-0.18%)
May 02, 2017 1572 1598 1562 1571 0 +0.73(+0.05%)
May 01, 2017 1528 1585 1527 1570 0 +41.06(+2.68%)
Apr 28, 2017 1524 1535 1509 1529 0 +7.69(+0.51%)
Apr 27, 2017 1515 1534 1500 1522 0 +9.19(+0.61%)
Apr 26, 2017 1507 1520 1482 1513 0 +14.08(+0.94%)
Apr 25, 2017 1487 1514 1477 1498 0 +36.59(+2.50%)
Apr 24, 2017 1465 1478 1456 1462 0 +9.51(+0.65%)
Apr 21, 2017 1453 1462 1444 1452 0 +3.34(+0.23%)
Apr 20, 2017 1463 1482 1446 1449 0 -1.41(-0.10%)
Apr 19, 2017 1504 1528 1435 1450 0 -42.68(-2.86%)
Apr 18, 2017 1470 1505 1470 1493 0 +11.97(+0.81%)
Apr 17, 2017 1471 1486 1470 1481 0 +11.61(+0.79%)
Apr 13, 2017 1477 1495 1466 1470 0 -7.69(-0.52%)
Apr 12, 2017 1488 1493 1474 1477 0 -9.47(-0.64%)
Apr 11, 2017 1508 1525 1469 1487 0 -19.75(-1.31%)
Apr 10, 2017 1511 1528 1498 1506 0 -4.26(-0.28%)
Apr 07, 2017 1484 1530 1476 1511 0 +23.99(+1.61%)
Apr 06, 2017 1481 1491 1476 1487 0 +5.67(+0.38%)
Apr 05, 2017 1502 1507 1477 1481 0 -14.20(-0.95%)
Apr 04, 2017 1497 1506 1485 1495 0 -1.69(-0.11%)
Apr 03, 2017 1501 1509 1488 1497 0 +4.18(+0.28%)
Mar 31, 2017 1503 1505 1478 1493 0 -13.14(-0.87%)
Mar 30, 2017 1506 1512 1495 1506 0 +0.04(+0.00%)
Mar 29, 2017 1495 1509 1483 1506 0 +8.56(+0.57%)
Mar 28, 2017 1491 1507 1478 1497 0 +5.90(+0.40%)
Mar 27, 2017 1477 1496 1464 1491 0 +4.71(+0.32%)
Mar 24, 2017 1484 1496 1474 1487 0 +10.71(+0.73%)
Mar 23, 2017 1460 1491 1454 1476 0 +12.94(+0.88%)
Mar 22, 2017 1458 1466 1444 1463 0 +4.11(+0.28%)
Mar 21, 2017 1506 1515 1450 1459 0 -45.65(-3.03%)
Mar 20, 2017 1489 1512 1481 1505 0 +14.69(+0.99%)
Mar 17, 2017 1492 1496 1475 1490 0 +3.19(+0.21%)
Mar 16, 2017 1492 1498 1479 1487 0 +8.42(+0.57%)
Mar 15, 2017 1489 1504 1459 1478 0 -11.26(-0.76%)
Mar 14, 2017 1473 1502 1464 1490 0 +8.47(+0.57%)
Mar 13, 2017 1463 1500 1461 1481 0 +18.14(+1.24%)
Mar 10, 2017 1438 1467 1434 1463 0 +27.88(+1.94%)
Mar 09, 2017 1438 1451 1421 1435 0 -7.09(-0.49%)
Mar 08, 2017 1444 1459 1432 1442 0 -1.68(-0.12%)
Mar 07, 2017 1445 1454 1437 1444 0 -2.06(-0.14%)
Mar 06, 2017 1453 1455 1438 1446 0 -8.44(-0.58%)
Mar 03, 2017 1447 1462 1438 1454 0 +1.49(+0.10%)
Mar 02, 2017 1444 1463 1431 1453 0 -0.04(-0.00%)
Mar 01, 2017 1453 1459 1435 1453 0 +12.91(+0.90%)
Feb 28, 2017 1450 1464 1431 1440 0 -12.08(-0.83%)
Feb 27, 2017 1448 1459 1433 1452 0 -0.62(-0.04%)
Feb 24, 2017 1434 1464 1430 1453 0 +9.69(+0.67%)
Feb 23, 2017 1479 1487 1433 1443 0 +5.44(+0.38%)
Feb 22, 2017 1436 1451 1414 1437 0 +6.67(+0.47%)
Feb 21, 2017 1408 1442 1398 1431 0 +28.22(+2.01%)
Feb 17, 2017 1403 1403 1403 1403 0 +8.21(+0.59%)
Feb 16, 2017 1400 1405 1378 1394 0 +8.06(+0.58%)
Feb 15, 2017 1369 1392 1362 1386 0 +16.81(+1.23%)
Feb 14, 2017 1364 1376 1354 1370 0 +5.32(+0.39%)
Feb 13, 2017 1365 1379 1356 1364 0 +4.71(+0.35%)
Feb 10, 2017 1348 1376 1340 1359 0 +21.15(+1.58%)
Feb 09, 2017 1330 1354 1321 1338 0 +16.89(+1.28%)
Feb 08, 2017 1314 1327 1297 1321 0 +15.47(+1.18%)
Feb 07, 2017 1312 1317 1298 1306 0 -2.36(-0.18%)
Feb 06, 2017 1320 1324 1303 1308 0 -8.08(-0.61%)
Feb 03, 2017 1314 1324 1303 1316 0 +7.28(+0.56%)
Feb 02, 2017 1308 1327 1298 1309 0 -48.71(-3.59%)
Feb 01, 2017 1370 1380 1342 1358 0 -15.72(-1.14%)
Jan 31, 2017 1373 1389 1359 1374 0 +0.42(+0.03%)
Jan 30, 2017 1375 1381 1352 1373 0 -5.13(-0.37%)
Jan 27, 2017 1386 1397 1373 1378 0 +1.42(+0.10%)
Jan 26, 2017 1394 1404 1366 1377 0 -15.46(-1.11%)
Jan 25, 2017 1400 1409 1383 1392 0 -1.57(-0.11%)
Jan 24, 2017 1383 1403 1377 1394 0 +12.83(+0.93%)
Jan 23, 2017 1382 1389 1369 1381 0 -0.87(-0.06%)
Jan 20, 2017 1387 1396 1376 1382 0 -5.20(-0.37%)
Jan 19, 2017 1395 1410 1380 1387 0 -19.26(-1.37%)
Jan 18, 2017 1409 1413 1387 1406 0 +1.39(+0.10%)
Jan 17, 2017 1387 1427 1380 1405 0 +16.00(+1.15%)
Jan 13, 2017 1389 1389 1389 1389 0 +8.93(+0.65%)
Jan 12, 2017 1390 1401 1358 1380 0 -14.30(-1.03%)
Jan 11, 2017 1389 1398 1368 1394 0 +6.68(+0.48%)
Jan 10, 2017 1369 1395 1366 1388 0 +22.00(+1.61%)
Jan 09, 2017 1359 1390 1351 1366 0 +11.80(+0.87%)
Jan 06, 2017 1364 1374 1339 1354 0 -13.00(-0.95%)
Jan 05, 2017 1355 1380 1339 1367 0 +19.98(+1.48%)
Jan 04, 2017 1322 1358 1314 1347 0 +34.78(+2.65%)
Jan 03, 2017 1328 1335 1305 1312 0 +5.38(+0.41%)
Dec 30, 2016 1307 1307 1307 1307 0 +0.11(+0.01%)
Dec 29, 2016 1306 1312 1289 1307 0 +1.98(+0.15%)
Dec 28, 2016 1310 1320 1297 1305 0 -3.94(-0.30%)
Dec 27, 2016 1299 1322 1296 1309 0 +9.34(+0.72%)
Dec 23, 2016 1299 1299 1299 1299 0 -5.80(-0.44%)
Dec 22, 2016 1322 1328 1299 1305 0 -24.64(-1.85%)
Dec 21, 2016 1331 1343 1322 1330 0 -0.50(-0.04%)
Dec 20, 2016 1327 1344 1318 1330 0 +4.88(+0.37%)
Dec 19, 2016 1324 1338 1311 1325 0 +2.37(+0.18%)
Dec 16, 2016 1336 1342 1313 1323 0 -6.76(-0.51%)
Dec 15, 2016 1341 1352 1322 1330 0 -16.07(-1.19%)
Dec 14, 2016 1360 1368 1341 1346 0 -16.42(-1.21%)
Dec 13, 2016 1375 1385 1354 1362 0 -5.95(-0.43%)
Dec 12, 2016 1385 1396 1353 1368 0 -21.48(-1.55%)
Dec 09, 2016 1384 1402 1368 1390 0 +5.66(+0.41%)
Dec 08, 2016 1381 1393 1362 1384 0 +6.07(+0.44%)
Dec 07, 2016 1371 1390 1354 1378 0 +10.57(+0.77%)
Dec 06, 2016 1392 1401 1359 1367 0 -19.72(-1.42%)
Dec 05, 2016 1402 1417 1374 1387 0 -8.87(-0.64%)
Dec 02, 2016 1402 1416 1374 1396 0 -11.28(-0.80%)
Dec 01, 2016 1420 1436 1397 1407 0 -11.68(-0.82%)
Nov 30, 2016 1432 1444 1406 1419 0 -3.46(-0.24%)
Nov 29, 2016 1404 1432 1394 1422 0 +16.82(+1.20%)
Nov 28, 2016 1421 1430 1393 1406 0 -16.66(-1.17%)
Nov 25, 2016 1420 1447 1413 1422 0 +71.67(+5.31%)
Nov 23, 2016 1351 1351 1351 1351 0 -15.48(-1.13%)
Nov 22, 2016 1362 1378 1342 1366 0 +9.54(+0.70%)
Nov 21, 2016 1347 1368 1335 1356 0 +10.05(+0.75%)
Nov 18, 2016 1353 1368 1331 1346 0 -10.08(-0.74%)
Nov 17, 2016 1351 1366 1344 1356 0 +4.94(+0.37%)
Nov 16, 2016 1331 1369 1314 1352 0 -3.74(-0.28%)
Nov 15, 2016 1338 1365 1320 1355 0 +30.61(+2.31%)
Nov 14, 2016 1330 1348 1306 1325 0 +4.30(+0.33%)
Nov 11, 2016 1308 1327 1287 1320 0 +11.89(+0.91%)
Nov 10, 2016 1345 1368 1302 1308 0 -19.51(-1.47%)
Nov 09, 2016 1312 1350 1292 1328 0 -7.50(-0.56%)
Nov 08, 2016 1338 1351 1320 1335 0 +0.05(+0.00%)
Nov 07, 2016 1329 1347 1322 1335 0 +28.27(+2.16%)
Nov 04, 2016 1303 1321 1295 1307 0 +0.00(+0.00%)
Nov 03, 2016 1313 1329 1302 1307 0 -4.80(-0.37%)
Nov 02, 2016 1339 1350 1304 1312 0 -24.64(-1.84%)
Nov 01, 2016 1359 1362 1324 1337 0 -18.66(-1.38%)
Oct 31, 2016 1362 1380 1343 1355 0 -5.72(-0.42%)
Oct 28, 2016 1363 1396 1347 1361 0 -7.10(-0.52%)
Oct 27, 2016 1368 1413 1346 1368 0 +2.48(+0.18%)
Oct 26, 2016 1389 1393 1359 1366 0 -27.48(-1.97%)
Oct 25, 2016 1401 1432 1388 1393 0 -8.40(-0.60%)
Oct 24, 2016 1401 1419 1390 1401 0 +4.83(+0.35%)
Oct 21, 2016 1386 1402 1376 1397 0 +8.61(+0.62%)
Oct 20, 2016 1393 1403 1367 1388 0 -9.94(-0.71%)
Oct 19, 2016 1396 1408 1389 1398 0 +1.58(+0.11%)
Oct 18, 2016 1395 1415 1387 1396 0 +15.88(+1.15%)
Oct 17, 2016 1392 1395 1375 1381 0 -10.15(-0.73%)
Oct 14, 2016 1401 1415 1385 1391 0 +2.57(+0.19%)
Oct 13, 2016 1383 1396 1364 1388 0 -7.17(-0.51%)
Oct 12, 2016 1399 1415 1389 1395 0 -5.79(-0.41%)
Oct 11, 2016 1427 1429 1392 1401 0 -27.96(-1.96%)
Oct 10, 2016 1406 1440 1398 1429 0 +23.82(+1.70%)
Oct 07, 2016 1418 1425 1402 1405 0 -14.53(-1.02%)
Oct 06, 2016 1419 1425 1397 1420 0 +2.16(+0.15%)
Oct 05, 2016 1411 1428 1404 1418 0 +11.69(+0.83%)
Oct 04, 2016 1404 1414 1391 1406 0 +31.09(+2.26%)
Sep 26, 2016 1378 1387 1365 1375 0 -11.62(-0.84%)
Sep 23, 2016 1390 1401 1378 1386 0 -5.69(-0.41%)
Sep 22, 2016 1371 1396 1358 1392 0 +26.58(+1.95%)
Sep 21, 2016 1374 1402 1333 1366 0 -2.19(-0.16%)
Sep 20, 2016 1364 1379 1357 1368 0 +4.90(+0.36%)
Sep 19, 2016 1363 1377 1354 1363 0 +5.67(+0.42%)
Sep 16, 2016 1364 1366 1343 1357 0 -6.35(-0.47%)
Sep 15, 2016 1344 1368 1332 1364 0 +27.13(+2.03%)
Sep 14, 2016 1340 1353 1327 1336 0 -4.78(-0.36%)
Sep 13, 2016 1368 1375 1330 1341 0 -28.51(-2.08%)
Sep 12, 2016 1342 1373 1330 1370 0 +15.66(+1.16%)
Sep 09, 2016 1379 1383 1344 1354 0 -33.00(-2.38%)
Sep 08, 2016 1386 1405 1375 1387 0 +3.64(+0.26%)
Sep 07, 2016 1379 1400 1360 1383 0 -1.63(-0.12%)
Sep 06, 2016 1395 1413 1359 1385 0 -34.66(-2.44%)
Sep 02, 2016 1420 1420 1420 1420 0 -16.96(-1.18%)
Sep 01, 2016 1409 1449 1396 1437 0 +23.20(+1.64%)
Aug 31, 2016 1416 1436 1399 1413 0 +0.93(+0.07%)
Aug 30, 2016 1414 1428 1401 1412 0 +2.30(+0.16%)
Aug 29, 2016 1415 1421 1401 1410 0 -4.33(-0.31%)
Aug 26, 2016 1399 1426 1390 1415 0 +20.88(+1.50%)
Aug 25, 2016 1385 1403 1379 1394 0 +9.73(+0.70%)
Aug 24, 2016 1393 1400 1379 1384 0 -6.93(-0.50%)
Aug 23, 2016 1387 1406 1383 1391 0 +6.19(+0.45%)
Aug 22, 2016 1394 1400 1378 1385 0 -8.61(-0.62%)
Aug 19, 2016 1393 1399 1380 1393 0 -3.81(-0.27%)
Aug 18, 2016 1394 1403 1376 1397 0 +0.77(+0.06%)
Aug 17, 2016 1398 1404 1384 1396 0 -4.31(-0.31%)
Aug 16, 2016 1414 1419 1390 1401 0 -14.31(-1.01%)
Aug 15, 2016 1408 1432 1406 1415 0 +10.28(+0.73%)
Aug 12, 2016 1399 1415 1388 1405 0 +4.05(+0.29%)
Aug 11, 2016 1394 1418 1387 1401 0 +12.45(+0.90%)
Aug 10, 2016 1387 1405 1375 1388 0 +1.71(+0.12%)
Aug 09, 2016 1377 1405 1359 1386 0 +10.26(+0.75%)
Aug 08, 2016 1365 1385 1355 1376 0 +6.27(+0.46%)
Aug 05, 2016 1377 1388 1361 1370 0 +0.25(+0.02%)
Aug 04, 2016 1359 1375 1351 1370 0 +9.97(+0.73%)
Aug 03, 2016 1361 1367 1346 1360 0 +1.40(+0.10%)
Aug 02, 2016 1374 1379 1343 1358 0 -18.93(-1.37%)
Aug 01, 2016 1389 1397 1370 1377 0 -14.33(-1.03%)
Jul 29, 2016 1393 1405 1370 1392 0 -2.25(-0.16%)
Jul 28, 2016 1391 1422 1356 1394 0 +25.66(+1.88%)
Jul 27, 2016 1376 1385 1359 1368 0 -5.56(-0.40%)
Jul 26, 2016 1366 1384 1361 1374 0 +4.49(+0.33%)
Jul 25, 2016 1373 1377 1359 1369 0 -7.92(-0.58%)
Jul 22, 2016 1370 1385 1361 1377 0 +11.42(+0.84%)
Jul 21, 2016 1361 1380 1356 1366 0 -2.87(-0.21%)
Jul 20, 2016 1352 1375 1346 1369 0 +13.27(+0.98%)
Jul 19, 2016 1360 1368 1346 1355 0 -16.47(-1.20%)
Jul 18, 2016 1358 1383 1350 1372 0 +15.71(+1.16%)
Jul 15, 2016 1367 1372 1345 1356 0 -2.14(-0.16%)
Jul 14, 2016 1359 1379 1340 1358 0 -4.00(-0.29%)
Jul 13, 2016 1363 1369 1335 1362 0 +0.92(+0.07%)
Jul 12, 2016 1363 1383 1347 1361 0 +3.48(+0.26%)
Jul 11, 2016 1336 1364 1323 1358 0 +26.69(+2.01%)
Jul 08, 2016 1331 1337 1300 1331 0 +31.04(+2.39%)
Jul 07, 2016 1298 1312 1288 1300 0 +3.02(+0.23%)
Jul 06, 2016 1297 1297 1297 1297 0 -0.16(-0.01%)
Jul 05, 2016 1296 1307 1286 1297 0 -7.05(-0.54%)
Jul 01, 2016 1304 1304 1304 1304 0 +0.73(+0.06%)
Jun 30, 2016 1284 1311 1277 1304 0 +18.94(+1.47%)
Jun 29, 2016 1266 1298 1259 1285 0 +19.96(+1.58%)
Jun 28, 2016 1246 1283 1231 1265 0 +33.15(+2.69%)
Jun 27, 2016 1261 1267 1215 1231 0 -40.20(-3.16%)
Jun 24, 2016 1252 1287 1244 1272 0 -22.96(-1.77%)
Jun 23, 2016 1287 1303 1276 1295 0 +18.67(+1.46%)
Jun 22, 2016 1274 1296 1266 1276 0 +5.04(+0.40%)
Jun 21, 2016 1276 1289 1261 1271 0 +2.39(+0.19%)
Jun 20, 2016 1253 1280 1252 1269 0 +27.90(+2.25%)
Jun 17, 2016 1273 1285 1232 1241 0 -33.16(-2.60%)
Jun 16, 2016 1285 1298 1252 1274 0 +9.91(+0.78%)
Jun 15, 2016 1288 1298 1258 1264 0 -13.02(-1.02%)
Jun 14, 2016 1264 1287 1257 1277 0 +13.55(+1.07%)
Jun 13, 2016 1266 1285 1253 1263 0 -13.45(-1.05%)
Jun 10, 2016 1288 1306 1268 1277 0 -29.28(-2.24%)
Jun 09, 2016 1322 1336 1295 1306 0 -18.24(-1.38%)
Jun 08, 2016 1358 1363 1297 1324 0 -38.84(-2.85%)
Jun 07, 2016 1374 1380 1354 1363 0 -6.63(-0.48%)
Jun 06, 2016 1364 1390 1349 1370 0 +13.07(+0.96%)
Jun 03, 2016 1370 1384 1338 1357 0 -15.97(-1.16%)
Jun 02, 2016 1373 1388 1347 1373 0 +7.52(+0.55%)
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.