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 (%)
Jan 14, 2021 1136 1140 1136 1139 0 +3.77(+0.33%)
Jan 13, 2021 1136 1136 1133 1135 0 +13.30(+1.19%)
Dec 23, 2020 1120 1122 1120 1122 0 +2.44(+0.22%)
Dec 22, 2020 1120 1121 1119 1120 0 -0.67(-0.06%)
Dec 21, 2020 1118 1121 1118 1120 0 +0.89(+0.08%)
Dec 18, 2020 1123 1124 1118 1119 0 -3.19(-0.28%)
Dec 17, 2020 1120 1123 1120 1123 0 +2.48(+0.22%)
Dec 16, 2020 1121 1123 1120 1120 0 -0.11(-0.01%)
Dec 15, 2020 1117 1120 1117 1120 0 +1.30(+0.12%)
Dec 14, 2020 1118 1120 1117 1119 0 +2.70(+0.24%)
Dec 11, 2020 1116 1117 1115 1116 0 -0.45(-0.04%)
Dec 10, 2020 1117 1118 1116 1117 0 -0.46(-0.04%)
Dec 09, 2020 1116 1118 1116 1117 0 +1.98(+0.18%)
Dec 08, 2020 1114 1115 1114 1115 0 +0.15(+0.01%)
Dec 07, 2020 1115 1116 1115 1115 0 -1.85(-0.17%)
Dec 04, 2020 1114 1117 1113 1117 0 +3.47(+0.31%)
Dec 03, 2020 1114 1115 1113 1113 0 -0.61(-0.05%)
Dec 02, 2020 1113 1117 1113 1114 0 -1.77(-0.16%)
Dec 01, 2020 1115 1116 1114 1116 0 +1.38(+0.12%)
Nov 30, 2020 1115 1115 1112 1114 0 -1.15(-0.10%)
Nov 27, 2020 1115 1116 1114 1116 0 +0.59(+0.05%)
Nov 25, 2020 1117 1117 1113 1115 0 -1.93(-0.17%)
Nov 24, 2020 1113 1120 1111 1117 0 +6.52(+0.59%)
Nov 23, 2020 1108 1112 1108 1110 0 +2.36(+0.21%)
Nov 20, 2020 1107 1109 1106 1108 0 +0.43(+0.04%)
Nov 19, 2020 1107 1108 1106 1108 0 +0.09(+0.01%)
Nov 18, 2020 1109 1111 1107 1108 0 -1.30(-0.12%)
Nov 17, 2020 1109 1112 1109 1109 0 -2.51(-0.23%)
Nov 16, 2020 1112 1114 1111 1111 0 +1.82(+0.16%)
Nov 13, 2020 1107 1110 1106 1110 0 +3.01(+0.27%)
Nov 12, 2020 1108 1110 1106 1106 0 -2.56(-0.23%)
Nov 11, 2020 1108 1110 1107 1109 0 +0.22(+0.02%)
Nov 10, 2020 1111 1111 1107 1109 0 +0.46(+0.04%)
Nov 09, 2020 1109 1112 1106 1108 0 +5.31(+0.48%)
Nov 06, 2020 1105 1105 1101 1103 0 -1.22(-0.11%)
Nov 05, 2020 1105 1106 1102 1104 0 -0.35(-0.03%)
Nov 04, 2020 1104 1105 1102 1105 0 +0.24(+0.02%)
Nov 03, 2020 1105 1106 1104 1104 0 +0.70(+0.06%)
Nov 02, 2020 1106 1107 1102 1104 0 -1.54(-0.14%)
Oct 30, 2020 1106 1106 1103 1105 0 -0.69(-0.06%)
Oct 29, 2020 1102 1108 1101 1106 0 +3.40(+0.31%)
Oct 28, 2020 1106 1106 1101 1103 0 -4.64(-0.42%)
Oct 27, 2020 1108 1109 1107 1107 0 -1.60(-0.14%)
Oct 26, 2020 1110 1112 1108 1109 0 -2.97(-0.27%)
Oct 23, 2020 1112 1113 1110 1112 0 +0.91(+0.08%)
Oct 22, 2020 1107 1111 1106 1111 0 +3.94(+0.36%)
Oct 21, 2020 1107 1108 1106 1107 0 -0.09(-0.01%)
Oct 20, 2020 1105 1108 1104 1107 0 +2.82(+0.26%)
Oct 19, 2020 1106 1107 1104 1104 0 -1.17(-0.11%)
Oct 16, 2020 1107 1107 1105 1105 0 -2.18(-0.20%)
Oct 15, 2020 1105 1108 1104 1108 0 +1.45(+0.13%)
Oct 14, 2020 1108 1109 1105 1106 0 -1.78(-0.16%)
Oct 13, 2020 1110 1110 1107 1108 0 -2.38(-0.21%)
Oct 12, 2020 1109 1110 1109 1110 0 +0.93(+0.08%)
Oct 09, 2020 1110 1111 1109 1109 0 +0.06(+0.01%)
Oct 08, 2020 1108 1110 1108 1109 0 +1.61(+0.15%)
Oct 07, 2020 1106 1108 1106 1108 0 +1.92(+0.17%)
Oct 06, 2020 1108 1109 1105 1106 0 -1.30(-0.12%)
Oct 05, 2020 1106 1108 1105 1107 0 +1.26(+0.11%)
Oct 02, 2020 1103 1106 1102 1106 0 +1.15(+0.10%)
Oct 01, 2020 1103 1105 1101 1105 0 +2.12(+0.19%)
Sep 30, 2020 1102 1103 1101 1102 0 +0.50(+0.05%)
Sep 29, 2020 1103 1103 1100 1102 0 -0.76(-0.07%)
Sep 28, 2020 1104 1105 1102 1103 0 -0.21(-0.02%)
Sep 25, 2020 1103 1103 1101 1103 0 -0.26(-0.02%)
Sep 24, 2020 1103 1105 1102 1103 0 -0.72(-0.07%)
Sep 23, 2020 1104 1108 1104 1104 0 -0.91(-0.08%)
Sep 22, 2020 1104 1105 1103 1105 0 +0.82(+0.07%)
Sep 21, 2020 1102 1104 1101 1104 0 +0.41(+0.04%)
Sep 18, 2020 1106 1106 1102 1104 0 -1.40(-0.13%)
Sep 17, 2020 1106 1108 1105 1105 0 -2.49(-0.22%)
Sep 16, 2020 1106 1108 1104 1107 0 +2.40(+0.22%)
Sep 15, 2020 1107 1107 1104 1105 0 -1.06(-0.10%)
Sep 14, 2020 1108 1109 1106 1106 0 -1.73(-0.16%)
Sep 11, 2020 1110 1112 1107 1108 0 -0.74(-0.07%)
Sep 10, 2020 1113 1114 1109 1109 0 -4.16(-0.37%)
Sep 09, 2020 1113 1113 1110 1113 0 +0.17(+0.02%)
Sep 08, 2020 1114 1114 1112 1113 0 -1.75(-0.16%)
Sep 04, 2020 1115 1116 1114 1114 0 +0.43(+0.04%)
Sep 03, 2020 1113 1115 1112 1114 0 +0.95(+0.09%)
Sep 02, 2020 1114 1114 1112 1113 0 -0.64(-0.06%)
Sep 01, 2020 1112 1114 1111 1114 0 +0.90(+0.08%)
Aug 31, 2020 1114 1114 1112 1113 0 -1.08(-0.10%)
Aug 28, 2020 1112 1114 1112 1114 0 +2.36(+0.21%)
Aug 27, 2020 1112 1113 1110 1111 0 -0.78(-0.07%)
Aug 26, 2020 1114 1116 1112 1112 0 -2.64(-0.24%)
Aug 25, 2020 1115 1115 1114 1115 0 -0.45(-0.04%)
Aug 24, 2020 1114 1116 1114 1115 0 +1.82(+0.16%)
Aug 21, 2020 1114 1116 1112 1113 0 -1.30(-0.12%)
Aug 20, 2020 1117 1118 1115 1115 0 -3.23(-0.29%)
Aug 19, 2020 1121 1122 1116 1118 0 -2.86(-0.26%)
Aug 18, 2020 1123 1123 1120 1121 0 -1.21(-0.11%)
Aug 17, 2020 1126 1126 1121 1122 0 -4.31(-0.38%)
Aug 14, 2020 1126 1127 1124 1126 0 -0.26(-0.02%)
Aug 13, 2020 1127 1127 1125 1127 0 -0.07(-0.01%)
Aug 12, 2020 1129 1130 1125 1127 0 -1.39(-0.12%)
Aug 11, 2020 1129 1130 1127 1128 0 +1.05(+0.09%)
Aug 10, 2020 1127 1130 1126 1127 0 +0.58(+0.05%)
Aug 07, 2020 1129 1129 1125 1126 0 -2.79(-0.25%)
Aug 06, 2020 1136 1136 1126 1129 0 -8.69(-0.76%)
Aug 05, 2020 1137 1138 1135 1138 0 +2.16(+0.19%)
Aug 04, 2020 1135 1136 1134 1136 0 +0.14(+0.01%)
Aug 03, 2020 1133 1136 1132 1136 0 +3.98(+0.35%)
Jul 31, 2020 1133 1134 1128 1132 0 -2.38(-0.21%)
Jul 30, 2020 1138 1139 1133 1134 0 -4.81(-0.42%)
Jul 29, 2020 1146 1146 1135 1139 0 -1.74(-0.15%)
Jul 28, 2020 1144 1144 1140 1141 0 -3.13(-0.27%)
Jul 27, 2020 1141 1145 1140 1144 0 +2.88(+0.25%)
Jul 24, 2020 1142 1143 1140 1141 0 -0.85(-0.07%)
Jul 23, 2020 1141 1144 1137 1142 0 +0.65(+0.06%)
Jul 22, 2020 1139 1141 1137 1141 0 +2.10(+0.18%)
Jul 21, 2020 1138 1141 1137 1139 0 +2.30(+0.20%)
Jul 20, 2020 1136 1137 1134 1137 0 -0.39(-0.03%)
Jul 17, 2020 1138 1139 1136 1137 0 -1.11(-0.10%)
Jul 16, 2020 1138 1139 1136 1138 0 -0.86(-0.08%)
Jul 15, 2020 1138 1141 1138 1139 0 +3.53(+0.31%)
Jul 14, 2020 1134 1136 1133 1135 0 +1.08(+0.10%)
Jul 13, 2020 1135 1137 1134 1134 0 +0.54(+0.05%)
Jul 10, 2020 1130 1134 1129 1134 0 +4.49(+0.40%)
Jul 09, 2020 1129 1130 1127 1129 0 -0.16(-0.01%)
Jul 08, 2020 1127 1130 1127 1130 0 +2.10(+0.19%)
Jul 07, 2020 1128 1129 1127 1127 0 -1.16(-0.10%)
Jul 06, 2020 1133 1133 1128 1129 0 -1.50(-0.13%)
Jul 02, 2020 1132 1133 1129 1130 0 +0.50(+0.04%)
Jul 01, 2020 1129 1132 1128 1130 0 +0.45(+0.04%)
Jun 30, 2020 1129 1130 1128 1129 0 -0.41(-0.04%)
Jun 29, 2020 1128 1131 1126 1130 0 +2.90(+0.26%)
Jun 26, 2020 1128 1129 1126 1127 0 -1.58(-0.14%)
Jun 25, 2020 1125 1128 1124 1128 0 +2.71(+0.24%)
Jun 24, 2020 1130 1130 1124 1126 0 -4.96(-0.44%)
Jun 23, 2020 1132 1132 1129 1130 0 -0.41(-0.04%)
Jun 22, 2020 1131 1131 1128 1131 0 -1.26(-0.11%)
Jun 19, 2020 1136 1137 1132 1132 0 -2.72(-0.24%)
Jun 18, 2020 1134 1136 1133 1135 0 -0.16(-0.01%)
Jun 17, 2020 1136 1138 1135 1135 0 -0.75(-0.07%)
Jun 16, 2020 1137 1138 1134 1136 0 +2.94(+0.26%)
Jun 15, 2020 1129 1135 1128 1133 0 +0.33(+0.03%)
Jun 12, 2020 1134 1135 1129 1133 0 +1.56(+0.14%)
Jun 11, 2020 1130 1132 1128 1131 0 -2.43(-0.21%)
Jun 10, 2020 1137 1138 1133 1133 0 -4.59(-0.40%)
Jun 09, 2020 1140 1141 1137 1138 0 -4.14(-0.36%)
Jun 08, 2020 1143 1146 1141 1142 0 +0.15(+0.01%)
Jun 05, 2020 1143 1144 1138 1142 0 +4.36(+0.38%)
Jun 04, 2020 1130 1139 1129 1138 0 +6.90(+0.61%)
Jun 03, 2020 1131 1132 1129 1131 0 +1.93(+0.17%)
Jun 02, 2020 1131 1131 1128 1129 0 -0.76(-0.07%)
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.