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, 2013 1112 1121 1083 1088 0 -17.17(-1.55%)
May 30, 2013 1093 1113 1088 1105 0 +10.28(+0.94%)
May 29, 2013 1097 1113 1082 1095 0 -6.43(-0.58%)
May 28, 2013 1104 1115 1088 1101 0 +10.23(+0.94%)
May 24, 2013 1091 1091 1091 0 -1.95(-0.18%)
May 23, 2013 1081 1103 1065 1093 0 -0.20(-0.02%)
May 22, 2013 1100 1120 1079 1093 0 -5.09(-0.46%)
May 21, 2013 1091 1126 1082 1098 0 +6.77(+0.62%)
May 20, 2013 1067 1098 1059 1092 0 +25.57(+2.40%)
May 17, 2013 1070 1088 1057 1066 0 -1.82(-0.17%)
May 16, 2013 1053 1081 1046 1068 0 +12.36(+1.17%)
May 15, 2013 1037 1074 1024 1055 0 +36.86(+3.62%)
May 13, 2013 1014 1025 1000 1019 0 -5.72(-0.56%)
May 10, 2013 1019 1039 1012 1024 0 -1.27(-0.12%)
May 09, 2013 985.48 1033 976.78 1026 0 +101.14(+10.94%)
May 08, 2013 916.56 932.08 908.36 924.46 0 +6.66(+0.73%)
May 07, 2013 907.91 922.79 896.18 917.80 0 +13.47(+1.49%)
May 06, 2013 898.90 914.82 889.55 904.33 0 +8.28(+0.92%)
May 03, 2013 893.75 906.57 879.93 896.05 0 +11.86(+1.34%)
May 02, 2013 881.15 912.09 868.13 884.19 0 +10.88(+1.25%)
May 01, 2013 880.80 885.92 863.33 873.30 0 -7.19(-0.82%)
Apr 30, 2013 878.21 887.76 867.91 880.50 0 +5.50(+0.63%)
Apr 29, 2013 883.38 891.46 868.66 874.99 0 -4.11(-0.47%)
Apr 26, 2013 884.17 894.45 872.97 879.10 0 -9.12(-1.03%)
Apr 25, 2013 879.15 897.01 876.75 888.23 0 +11.83(+1.35%)
Apr 24, 2013 868.10 884.57 859.22 876.39 0 +9.92(+1.14%)
Apr 23, 2013 852.53 868.72 844.47 866.48 0 +16.25(+1.91%)
Apr 22, 2013 851.92 860.62 836.92 850.23 0 +0.88(+0.10%)
Apr 19, 2013 837.78 856.45 832.19 849.36 0 +15.45(+1.85%)
Apr 18, 2013 848.51 851.37 823.34 833.90 0 -10.66(-1.26%)
Apr 17, 2013 841.21 853.99 827.21 844.57 0 -3.61(-0.43%)
Apr 16, 2013 848.35 860.47 833.70 848.17 0 +5.65(+0.67%)
Apr 15, 2013 880.44 882.61 834.67 842.52 0 -29.60(-3.39%)
Apr 12, 2013 871.86 883.19 859.93 872.12 0 +4.51(+0.52%)
Apr 11, 2013 860.38 875.26 854.10 867.61 0 +6.04(+0.70%)
Apr 10, 2013 840.77 866.56 835.69 861.57 0 +20.81(+2.48%)
Apr 09, 2013 839.70 848.99 832.12 840.76 0 +3.45(+0.41%)
Apr 08, 2013 816.11 841.86 809.55 837.31 0 +17.93(+2.19%)
Apr 05, 2013 805.24 825.19 788.53 819.38 0 -7.20(-0.87%)
Apr 04, 2013 813.24 832.95 810.15 826.58 0 +32.62(+4.11%)
Apr 03, 2013 812.77 817.71 786.90 793.96 0 -18.49(-2.28%)
Apr 02, 2013 825.73 830.63 808.18 812.44 0 -10.82(-1.31%)
Apr 01, 2013 832.86 843.04 815.85 823.27 0 -10.85(-1.30%)
Mar 28, 2013 834.12 834.12 834.12 0 -14.28(-1.68%)
Mar 27, 2013 830.37 856.97 825.23 848.40 0 +11.16(+1.33%)
Mar 26, 2013 834.13 843.30 811.12 837.24 0 +0.42(+0.05%)
Mar 25, 2013 822.79 851.00 815.20 836.82 0 +19.65(+2.40%)
Mar 22, 2013 814.88 824.25 809.40 817.17 0 +2.87(+0.35%)
Mar 21, 2013 814.62 831.61 805.52 814.31 0 -4.62(-0.56%)
Mar 20, 2013 810.54 823.55 803.28 818.93 0 +14.77(+1.84%)
Mar 19, 2013 804.93 815.64 793.06 804.16 0 -0.94(-0.12%)
Mar 18, 2013 803.12 815.38 797.54 805.11 0 -8.25(-1.01%)
Mar 15, 2013 804.84 822.13 799.57 813.35 0 +6.24(+0.77%)
Mar 14, 2013 805.04 811.94 792.26 807.11 0 +5.17(+0.65%)
Mar 13, 2013 800.56 806.58 791.21 801.94 0 -0.44(-0.06%)
Mar 12, 2013 810.69 816.01 797.08 802.38 0 -9.30(-1.15%)
Mar 11, 2013 811.60 819.11 799.09 811.68 0 -3.00(-0.37%)
Mar 08, 2013 813.21 826.78 802.88 814.68 0 +1.45(+0.18%)
Mar 07, 2013 807.41 819.66 802.90 813.23 0 +4.33(+0.54%)
Mar 06, 2013 799.44 813.65 791.35 808.90 0 +11.38(+1.43%)
Mar 05, 2013 796.05 803.97 782.48 797.52 0 +7.58(+0.96%)
Mar 04, 2013 788.92 796.77 777.13 789.93 0 -0.39(-0.05%)
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.