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, 2019 1147 1166 1140 1155 0 -9.08(-0.78%)
May 30, 2019 1141 1172 1132 1164 0 +17.04(+1.49%)
May 29, 2019 1150 1157 1121 1147 0 -10.66(-0.92%)
May 28, 2019 1185 1204 1155 1158 0 -20.55(-1.74%)
May 24, 2019 1226 1239 1173 1178 0 -30.65(-2.53%)
May 23, 2019 1209 1218 1165 1209 0 -33.40(-2.69%)
May 22, 2019 1244 1263 1230 1243 0 -6.06(-0.49%)
May 21, 2019 1203 1273 1193 1249 0 +55.84(+4.68%)
May 20, 2019 1189 1206 1176 1193 0 -16.56(-1.37%)
May 17, 2019 1241 1252 1199 1209 0 -50.64(-4.02%)
May 16, 2019 1265 1291 1249 1260 0 -1.55(-0.12%)
May 15, 2019 1259 1274 1240 1262 0 +4.49(+0.36%)
May 14, 2019 1248 1263 1221 1257 0 +27.20(+2.21%)
May 13, 2019 1248 1262 1230 1230 0 -57.63(-4.48%)
May 10, 2019 1319 1325 1262 1287 0 -17.79(-1.36%)
May 09, 2019 1287 1314 1266 1305 0 -0.25(-0.02%)
May 08, 2019 1311 1322 1293 1305 0 -11.68(-0.89%)
May 07, 2019 1341 1349 1298 1317 0 -25.11(-1.87%)
May 06, 2019 1338 1350 1310 1342 0 -54.92(-3.93%)
May 03, 2019 1371 1400 1368 1397 0 +27.69(+2.02%)
May 02, 2019 1365 1385 1353 1370 0 -2.57(-0.19%)
May 01, 2019 1399 1409 1368 1372 0 -20.69(-1.49%)
Apr 30, 2019 1381 1402 1371 1393 0 +2.41(+0.17%)
Apr 29, 2019 1374 1394 1369 1390 0 +20.72(+1.51%)
Apr 26, 2019 1358 1373 1342 1370 0 +24.87(+1.85%)
Apr 25, 2019 1350 1357 1326 1345 0 -13.87(-1.02%)
Apr 24, 2019 1364 1388 1327 1359 0 -14.13(-1.03%)
Apr 23, 2019 1352 1375 1341 1373 0 +11.58(+0.85%)
Apr 22, 2019 1377 1379 1351 1361 0 -29.82(-2.14%)
Apr 18, 2019 1384 1400 1370 1391 0 +7.50(+0.54%)
Apr 17, 2019 1403 1406 1370 1384 0 -10.48(-0.75%)
Apr 16, 2019 1413 1414 1388 1394 0 +2.64(+0.19%)
Apr 15, 2019 1411 1416 1378 1391 0 -19.17(-1.36%)
Apr 12, 2019 1422 1450 1406 1411 0 +17.99(+1.29%)
Apr 11, 2019 1404 1409 1390 1393 0 -17.48(-1.24%)
Apr 10, 2019 1414 1426 1393 1410 0 -5.16(-0.36%)
Apr 09, 2019 1408 1428 1396 1415 0 -18.47(-1.29%)
Apr 08, 2019 1421 1438 1404 1434 0 +5.46(+0.38%)
Apr 05, 2019 1393 1432 1390 1428 0 +34.06(+2.44%)
Apr 04, 2019 1399 1417 1376 1394 0 -18.04(-1.28%)
Apr 03, 2019 1408 1435 1398 1412 0 +9.78(+0.70%)
Apr 02, 2019 1417 1428 1395 1402 0 -18.69(-1.32%)
Apr 01, 2019 1405 1433 1395 1421 0 +38.35(+2.77%)
Mar 29, 2019 1382 1410 1377 1383 0 +8.53(+0.62%)
Mar 28, 2019 1338 1378 1336 1374 0 +33.21(+2.48%)
Mar 27, 2019 1307 1359 1300 1341 0 +40.30(+3.10%)
Mar 26, 2019 1313 1320 1289 1301 0 -10.30(-0.79%)
Mar 25, 2019 1272 1312 1264 1311 0 +29.38(+2.29%)
Mar 22, 2019 1319 1323 1274 1282 0 -47.77(-3.59%)
Mar 21, 2019 1302 1332 1294 1329 0 +16.68(+1.27%)
Mar 20, 2019 1309 1322 1287 1313 0 -9.58(-0.72%)
Mar 19, 2019 1332 1339 1308 1322 0 -12.68(-0.95%)
Mar 18, 2019 1314 1337 1310 1335 0 +21.88(+1.67%)
Mar 15, 2019 1312 1329 1305 1313 0 +7.49(+0.57%)
Mar 14, 2019 1301 1314 1294 1306 0 -10.99(-0.83%)
Mar 13, 2019 1313 1324 1305 1317 0 +5.15(+0.39%)
Mar 12, 2019 1331 1344 1302 1311 0 -17.10(-1.29%)
Mar 11, 2019 1300 1344 1296 1329 0 +31.48(+2.43%)
Mar 08, 2019 1240 1304 1236 1297 0 +12.99(+1.01%)
Mar 07, 2019 1313 1330 1261 1284 0 -60.82(-4.52%)
Mar 06, 2019 1310 1358 1293 1345 0 +12.83(+0.96%)
Mar 05, 2019 1278 1362 1263 1332 0 +174.05(+15.03%)
Mar 04, 2019 1151 1172 1140 1158 0 +15.89(+1.39%)
Mar 01, 2019 1147 1175 1135 1142 0 +7.72(+0.68%)
Feb 28, 2019 1130 1143 1116 1134 0 +5.38(+0.48%)
Feb 27, 2019 1135 1140 1115 1129 0 -11.39(-1.00%)
Feb 26, 2019 1130 1151 1121 1140 0 +1.11(+0.10%)
Feb 25, 2019 1136 1147 1121 1139 0 +33.03(+2.99%)
Feb 22, 2019 1102 1120 1087 1106 0 +8.90(+0.81%)
Feb 21, 2019 1127 1132 1088 1097 0 -31.54(-2.79%)
Feb 20, 2019 1125 1150 1120 1129 0 +10.65(+0.95%)
Feb 19, 2019 1110 1126 1108 1118 0 +0.16(+0.01%)
Feb 15, 2019 1131 1138 1113 1118 0 -10.27(-0.91%)
Feb 14, 2019 1128 1135 1112 1128 0 -4.69(-0.41%)
Feb 13, 2019 1131 1150 1121 1133 0 +0.28(+0.02%)
Feb 12, 2019 1128 1142 1117 1133 0 +17.83(+1.60%)
Feb 11, 2019 1106 1122 1089 1115 0 +19.63(+1.79%)
Feb 08, 2019 1088 1104 1075 1095 0 +3.82(+0.35%)
Feb 07, 2019 1121 1130 1075 1091 0 -36.89(-3.27%)
Feb 06, 2019 1132 1139 1112 1128 0 -9.84(-0.86%)
Feb 05, 2019 1131 1155 1125 1138 0 +16.85(+1.50%)
Feb 04, 2019 1101 1125 1096 1121 0 +8.95(+0.80%)
Feb 01, 2019 1109 1129 1100 1112 0 +4.58(+0.41%)
Jan 31, 2019 1090 1119 1077 1108 0 +21.19(+1.95%)
Jan 30, 2019 1075 1090 1064 1087 0 +20.66(+1.94%)
Jan 29, 2019 1078 1082 1046 1066 0 -7.52(-0.70%)
Jan 28, 2019 1076 1088 1066 1073 0 -11.23(-1.04%)
Jan 25, 2019 1078 1089 1068 1085 0 +16.32(+1.53%)
Jan 24, 2019 1038 1071 1030 1068 0 +35.93(+3.48%)
Jan 23, 2019 1049 1070 1025 1032 0 -13.63(-1.30%)
Jan 22, 2019 1073 1078 1037 1046 0 -39.47(-3.64%)
Jan 18, 2019 1075 1100 1069 1086 0 +20.42(+1.92%)
Jan 17, 2019 1048 1080 1046 1065 0 +12.39(+1.18%)
Jan 16, 2019 1037 1064 1030 1053 0 +17.11(+1.65%)
Jan 15, 2019 1018 1041 1011 1036 0 +20.46(+2.02%)
Jan 14, 2019 1008 1031 994.77 1015 0 -1.71(-0.17%)
Jan 11, 2019 1020 1035 1008 1017 0 -6.15(-0.60%)
Jan 10, 2019 1015 1027 1004 1023 0 -2.49(-0.24%)
Jan 09, 2019 1014 1035 1007 1026 0 +19.44(+1.93%)
Jan 08, 2019 998.99 1020 975.95 1006 0 +7.56(+0.76%)
Jan 07, 2019 981.68 1013 968.58 998.54 0 +17.09(+1.74%)
Jan 04, 2019 951.50 991.98 948.83 981.45 0 +46.40(+4.96%)
Jan 03, 2019 941.44 953.61 926.21 935.05 0 -16.41(-1.72%)
Jan 02, 2019 905.86 961.20 902.90 951.46 0 +14.02(+1.50%)
Dec 31, 2018 961.03 966.81 921.08 937.44 0 -16.11(-1.69%)
Dec 28, 2018 967.56 979.41 941.79 953.55 0 -13.13(-1.36%)
Dec 27, 2018 940.64 972.26 929.21 966.68 0 +9.38(+0.98%)
Dec 26, 2018 926.45 958.53 909.61 957.30 0 +40.41(+4.41%)
Dec 24, 2018 906.79 947.79 892.30 916.90 0 +5.62(+0.62%)
Dec 21, 2018 923.40 939.63 898.48 911.28 0 -5.72(-0.62%)
Dec 20, 2018 918.87 938.49 908.30 917.00 0 -2.54(-0.28%)
Dec 19, 2018 941.56 957.20 910.00 919.54 0 -21.83(-2.32%)
Dec 18, 2018 955.41 962.52 939.02 941.37 0 -10.38(-1.09%)
Dec 17, 2018 974.71 977.70 943.88 951.75 0 -29.92(-3.05%)
Dec 14, 2018 976.92 1005 967.76 981.67 0 -7.97(-0.81%)
Dec 13, 2018 1013 1020 985.16 989.64 0 -22.16(-2.19%)
Dec 12, 2018 1015 1027 1008 1012 0 +15.06(+1.51%)
Dec 11, 2018 1015 1030 992.95 996.74 0 -3.18(-0.32%)
Dec 10, 2018 1000 1015 978.77 999.92 0 +12.14(+1.23%)
Dec 07, 2018 999.72 1031 984.98 987.79 0 -20.75(-2.06%)
Dec 06, 2018 999.50 1021 979.57 1009 0 -15.62(-1.53%)
Dec 04, 2018 1042 1059 1015 1024 0 -17.74(-1.70%)
Dec 03, 2018 1043 1062 1027 1042 0 +30.93(+3.06%)
Nov 30, 2018 988.71 1014 975.63 1011 0 +21.26(+2.15%)
Nov 29, 2018 1007 1012 972.83 989.71 0 -21.44(-2.12%)
Nov 28, 2018 1001 1021 979.23 1011 0 +17.61(+1.77%)
Nov 27, 2018 979.96 1007 975.48 993.54 0 +11.40(+1.16%)
Nov 26, 2018 951.27 987.41 945.53 982.13 0 +45.43(+4.85%)
Nov 23, 2018 944.07 959.55 928.68 936.70 0 -18.34(-1.92%)
Nov 21, 2018 955.04 955.04 955.04 955.04 0 +47.42(+5.23%)
Nov 20, 2018 910.65 932.18 901.09 907.62 0 -23.38(-2.51%)
Nov 19, 2018 938.65 954.42 924.45 931.00 0 -8.54(-0.91%)
Nov 16, 2018 938.14 950.24 925.16 939.54 0 -3.92(-0.42%)
Nov 15, 2018 945.04 968.10 928.52 943.45 0 -0.95(-0.10%)
Nov 14, 2018 932.11 966.61 916.83 944.40 0 +24.38(+2.65%)
Nov 13, 2018 935.18 963.24 907.61 920.02 0 -5.01(-0.54%)
Nov 12, 2018 940.12 953.43 914.31 925.03 0 -19.77(-2.09%)
Nov 09, 2018 974.38 980.64 933.31 944.80 0 -46.99(-4.74%)
Nov 08, 2018 1037 1042 978.36 991.79 0 -162.84(-14.10%)
Nov 07, 2018 1141 1158 1119 1155 0 +26.22(+2.32%)
Nov 06, 2018 1142 1167 1112 1128 0 -12.81(-1.12%)
Nov 05, 2018 1154 1167 1125 1141 0 -19.49(-1.68%)
Nov 02, 2018 1170 1189 1145 1161 0 +3.68(+0.32%)
Nov 01, 2018 1119 1179 1110 1157 0 +50.09(+4.53%)
Oct 31, 2018 1075 1131 1062 1107 0 +35.76(+3.34%)
Oct 30, 2018 1048 1078 1030 1071 0 +19.88(+1.89%)
Oct 29, 2018 1078 1095 1039 1051 0 -16.25(-1.52%)
Oct 26, 2018 1037 1083 1023 1068 0 +33.36(+3.23%)
Oct 24, 2018 1095 1099 1031 1034 0 -63.01(-5.74%)
Oct 23, 2018 1088 1110 1076 1097 0 -19.16(-1.72%)
Oct 22, 2018 1121 1135 1109 1116 0 +23.32(+2.13%)
Oct 19, 2018 1117 1128 1082 1093 0 -1.72(-0.16%)
Oct 18, 2018 1144 1150 1081 1095 0 -57.78(-5.01%)
Oct 17, 2018 1150 1170 1128 1153 0 +6.73(+0.59%)
Oct 16, 2018 1187 1195 1128 1146 0 -36.37(-3.08%)
Oct 15, 2018 1203 1215 1158 1182 0 -68.57(-5.48%)
Oct 12, 2018 1184 1263 1178 1251 0 +93.66(+8.09%)
Oct 11, 2018 1109 1168 1100 1157 0 +31.26(+2.78%)
Oct 10, 2018 1150 1165 1117 1126 0 -30.41(-2.63%)
Oct 09, 2018 1154 1171 1146 1156 0 +2.26(+0.20%)
Oct 08, 2018 1156 1172 1131 1154 0 -20.49(-1.74%)
Oct 05, 2018 1205 1211 1166 1174 0 -26.59(-2.21%)
Oct 04, 2018 1234 1238 1197 1201 0 -42.96(-3.45%)
Oct 03, 2018 1238 1249 1224 1244 0 +15.92(+1.30%)
Oct 02, 2018 1221 1244 1203 1228 0 +1.25(+0.10%)
Oct 01, 2018 1237 1250 1223 1227 0 +0.18(+0.01%)
Sep 28, 2018 1242 1261 1224 1227 0 -27.03(-2.16%)
Sep 27, 2018 1256 1268 1238 1254 0 -0.20(-0.02%)
Sep 26, 2018 1256 1275 1249 1254 0 +7.35(+0.59%)
Sep 25, 2018 1269 1272 1232 1247 0 -15.02(-1.19%)
Sep 24, 2018 1276 1288 1251 1262 0 -30.91(-2.39%)
Sep 21, 2018 1307 1316 1286 1292 0 -3.56(-0.27%)
Sep 20, 2018 1274 1302 1271 1296 0 +24.16(+1.90%)
Sep 19, 2018 1245 1281 1238 1272 0 +28.24(+2.27%)
Sep 18, 2018 1235 1257 1230 1244 0 +7.53(+0.61%)
Sep 17, 2018 1250 1266 1231 1236 0 -25.06(-1.99%)
Sep 14, 2018 1256 1274 1251 1261 0 +7.52(+0.60%)
Sep 13, 2018 1255 1267 1244 1254 0 +17.27(+1.40%)
Sep 12, 2018 1233 1245 1207 1236 0 -1.14(-0.09%)
Sep 11, 2018 1219 1244 1208 1238 0 +6.72(+0.55%)
Sep 10, 2018 1250 1266 1227 1231 0 -18.28(-1.46%)
Sep 07, 2018 1274 1296 1242 1249 0 -35.21(-2.74%)
Sep 06, 2018 1279 1310 1265 1284 0 +48.40(+3.92%)
Sep 05, 2018 1275 1276 1231 1236 0 -46.07(-3.59%)
Sep 04, 2018 1293 1298 1273 1282 0 -17.65(-1.36%)
Aug 31, 2018 1300 1300 1300 1300 0 +4.60(+0.36%)
Aug 30, 2018 1308 1312 1290 1295 0 -11.49(-0.88%)
Aug 29, 2018 1308 1316 1296 1306 0 -1.91(-0.15%)
Aug 28, 2018 1325 1330 1301 1308 0 -9.04(-0.69%)
Aug 27, 2018 1319 1338 1302 1317 0 +16.51(+1.27%)
Aug 24, 2018 1303 1313 1291 1301 0 +0.10(+0.01%)
Aug 23, 2018 1300 1320 1294 1301 0 +6.11(+0.47%)
Aug 22, 2018 1308 1316 1289 1295 0 -8.88(-0.68%)
Aug 21, 2018 1306 1316 1297 1304 0 +2.99(+0.23%)
Aug 20, 2018 1287 1305 1278 1301 0 +23.20(+1.82%)
Aug 17, 2018 1268 1282 1260 1277 0 +4.96(+0.39%)
Aug 16, 2018 1283 1290 1268 1272 0 -0.90(-0.07%)
Aug 15, 2018 1287 1294 1263 1273 0 -39.95(-3.04%)
Aug 14, 2018 1307 1329 1298 1313 0 +5.88(+0.45%)
Aug 13, 2018 1321 1323 1302 1307 0 -12.83(-0.97%)
Aug 10, 2018 1326 1336 1315 1320 0 -14.11(-1.06%)
Aug 09, 2018 1341 1354 1328 1334 0 -2.61(-0.20%)
Aug 08, 2018 1376 1391 1332 1337 0 -30.26(-2.21%)
Aug 07, 2018 1370 1383 1358 1367 0 +14.12(+1.04%)
Aug 06, 2018 1353 1360 1343 1353 0 +4.41(+0.33%)
Aug 03, 2018 1358 1366 1335 1349 0 -9.35(-0.69%)
Aug 02, 2018 1346 1360 1329 1358 0 -2.50(-0.18%)
Aug 01, 2018 1357 1381 1338 1361 0 +4.12(+0.30%)
Jul 31, 2018 1369 1388 1340 1356 0 -14.16(-1.03%)
Jul 30, 2018 1376 1390 1363 1371 0 -7.41(-0.54%)
Jul 27, 2018 1406 1422 1373 1378 0 -18.51(-1.33%)
Jul 26, 2018 1408 1419 1391 1397 0 -22.14(-1.56%)
Jul 25, 2018 1406 1425 1388 1419 0 +18.24(+1.30%)
Jul 24, 2018 1420 1441 1392 1400 0 -1.04(-0.07%)
Jul 23, 2018 1397 1407 1390 1401 0 +4.03(+0.29%)
Jul 20, 2018 1399 1416 1391 1397 0 +0.07(+0.01%)
Jul 19, 2018 1434 1440 1388 1397 0 -42.27(-2.94%)
Jul 18, 2018 1453 1456 1427 1440 0 -14.31(-0.98%)
Jul 17, 2018 1435 1460 1432 1454 0 +5.71(+0.39%)
Jul 16, 2018 1462 1466 1439 1448 0 -14.80(-1.01%)
Jul 13, 2018 1460 1469 1453 1463 0 -2.18(-0.15%)
Jul 12, 2018 1467 1478 1442 1465 0 +6.22(+0.43%)
Jul 11, 2018 1452 1469 1441 1459 0 +0.93(+0.06%)
Jul 10, 2018 1473 1489 1453 1458 0 -3.35(-0.23%)
Jul 09, 2018 1482 1489 1449 1461 0 -12.48(-0.85%)
Jul 06, 2018 1467 1484 1446 1474 0 +15.42(+1.06%)
Jul 05, 2018 1490 1505 1442 1458 0 -27.61(-1.86%)
Jul 03, 2018 1486 1486 1486 1486 0 -12.35(-0.82%)
Jul 02, 2018 1490 1505 1466 1498 0 -15.11(-1.00%)
Jun 29, 2018 1542 1548 1503 1514 0 -13.43(-0.88%)
Jun 28, 2018 1487 1539 1483 1527 0 +39.12(+2.63%)
Jun 27, 2018 1510 1521 1484 1488 0 -25.17(-1.66%)
Jun 26, 2018 1519 1533 1499 1513 0 -0.50(-0.03%)
Jun 25, 2018 1523 1534 1473 1514 0 -40.09(-2.58%)
Jun 22, 2018 1572 1576 1534 1554 0 -6.69(-0.43%)
Jun 21, 2018 1580 1582 1554 1560 0 -19.89(-1.26%)
Jun 20, 2018 1587 1597 1554 1580 0 -3.18(-0.20%)
Jun 19, 2018 1568 1592 1553 1583 0 -29.81(-1.85%)
Jun 18, 2018 1604 1618 1584 1613 0 -8.25(-0.51%)
Jun 15, 2018 1621 1628 1604 1621 0 +12.33(+0.77%)
Jun 14, 2018 1591 1620 1587 1609 0 +21.24(+1.34%)
Jun 13, 2018 1582 1608 1568 1588 0 -3.06(-0.19%)
Jun 12, 2018 1579 1611 1567 1591 0 +20.38(+1.30%)
Jun 11, 2018 1550 1574 1546 1571 0 +18.80(+1.21%)
Jun 08, 2018 1519 1557 1512 1552 0 +21.12(+1.38%)
Jun 07, 2018 1530 1547 1515 1531 0 -1.81(-0.12%)
Jun 06, 2018 1497 1544 1489 1532 0 +35.35(+2.36%)
Jun 05, 2018 1495 1514 1490 1497 0 +9.11(+0.61%)
Jun 04, 2018 1451 1491 1449 1488 0 +36.34(+2.50%)
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.