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

Catalog & Mail Order Houses Sector (CIX: MSECTOR739 )

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 (%)
Jun 30, 2012 2751 2796 2732 2790 0 -1.31(-0.05%)
Jun 29, 2012 2751 2796 2732 2791 0 +84.62(+3.13%)
Jun 28, 2012 2731 2742 2672 2707 0 -62.86(-2.27%)
Jun 27, 2012 2770 2800 2745 2770 0 -3.02(-0.11%)
Jun 26, 2012 2730 2788 2726 2773 0 +59.10(+2.18%)
Jun 25, 2012 2723 2742 2690 2713 0 -38.45(-1.40%)
Jun 22, 2012 2734 2758 2709 2752 0 +33.86(+1.25%)
Jun 21, 2012 2771 2792 2713 2718 0 -45.33(-1.64%)
Jun 20, 2012 2783 2791 2738 2763 0 -17.28(-0.62%)
Jun 19, 2012 2755 2801 2731 2781 0 +34.24(+1.25%)
Jun 18, 2012 2670 2762 2662 2746 0 +67.53(+2.52%)
Jun 15, 2012 2647 2691 2637 2679 0 +40.00(+1.52%)
Jun 14, 2012 2646 2661 2610 2639 0 -0.66(-0.03%)
Jun 13, 2012 2662 2680 2623 2640 0 -30.90(-1.16%)
Jun 12, 2012 2678 2690 2644 2670 0 +4.68(+0.18%)
Jun 11, 2012 2687 2720 2652 2666 0 -22.63(-0.84%)
Jun 08, 2012 2683 2706 2658 2688 0 +0.67(+0.02%)
Jun 07, 2012 2708 2730 2679 2688 0 +6.13(+0.23%)
Jun 06, 2012 2637 2692 2635 2682 0 +61.02(+2.33%)
Jun 05, 2012 2604 2650 2581 2621 0 +7.55(+0.29%)
Jun 04, 2012 2558 2630 2542 2613 0 +52.76(+2.06%)
Jun 02, 2012 2553 2592 2536 2560 0 +0.00(+0.00%)
Jun 01, 2012 2553 2592 2536 2560 0 -49.14(-1.88%)
May 31, 2012 2594 2630 2558 2609 0 +16.06(+0.62%)
May 30, 2012 2649 2656 2565 2593 0 -84.52(-3.16%)
May 29, 2012 2656 2698 2631 2678 0 +39.62(+1.50%)
May 28, 2012 2641 2667 2617 2638 0 +0.04(+0.00%)
May 25, 2012 2641 2667 2617 2638 0 -1.59(-0.06%)
May 24, 2012 2670 2681 2610 2640 0 -15.77(-0.59%)
May 23, 2012 2622 2660 2588 2656 0 +23.42(+0.89%)
May 22, 2012 2662 2678 2615 2632 0 -27.20(-1.02%)
May 21, 2012 2604 2681 2590 2659 0 +59.82(+2.30%)
May 18, 2012 2656 2670 2587 2600 0 -48.47(-1.83%)
May 17, 2012 2722 2739 2644 2648 0 -68.61(-2.53%)
May 16, 2012 2735 2769 2701 2717 0 -8.26(-0.30%)
May 15, 2012 2746 2784 2708 2725 0 +8.52(+0.31%)
May 14, 2012 2742 2762 2705 2716 0 -49.91(-1.80%)
May 11, 2012 2758 2803 2749 2766 0 -2.86(-0.10%)
May 10, 2012 2744 2794 2724 2769 0 +39.78(+1.46%)
May 09, 2012 2695 2759 2686 2729 0 +1.00(+0.04%)
May 08, 2012 2716 2746 2663 2728 0 -8.10(-0.30%)
May 07, 2012 2696 2758 2692 2736 0 +19.98(+0.74%)
May 04, 2012 2757 2774 2710 2716 0 -63.65(-2.29%)
May 03, 2012 2804 2827 2759 2780 0 -28.35(-1.01%)
May 02, 2012 2773 2825 2758 2808 0 +16.61(+0.59%)
May 01, 2012 2788 2833 2777 2792 0 -20.49(-0.73%)
Apr 30, 2012 2763 2850 2744 2812 0 +29.01(+1.04%)
Apr 27, 2012 2771 2806 2719 2783 0 +229.91(+9.00%)
Apr 26, 2012 2516 2563 2506 2553 0 +38.51(+1.53%)
Apr 25, 2012 2488 2532 2478 2515 0 +45.16(+1.83%)
Apr 24, 2012 2463 2489 2435 2470 0 +7.91(+0.32%)
Apr 23, 2012 2464 2475 2431 2462 0 -30.00(-1.20%)
Apr 20, 2012 2517 2533 2488 2492 0 -13.95(-0.56%)
Apr 19, 2012 2493 2564 2462 2506 0 +91.66(+3.80%)
Apr 18, 2012 2402 2442 2385 2414 0 +16.05(+0.67%)
Apr 17, 2012 2380 2418 2377 2398 0 +36.83(+1.56%)
Apr 16, 2012 2406 2413 2344 2361 0 -37.14(-1.55%)
Apr 13, 2012 2413 2420 2378 2398 0 -24.22(-1.00%)
Apr 12, 2012 2388 2441 2370 2423 0 +38.10(+1.60%)
Apr 11, 2012 2396 2424 2370 2384 0 +18.05(+0.76%)
Apr 10, 2012 2428 2448 2360 2366 0 -60.01(-2.47%)
Apr 09, 2012 2410 2449 2396 2426 0 -7.57(-0.31%)
Apr 05, 2012 2424 2454 2420 2434 0 +1.87(+0.08%)
Apr 04, 2012 2466 2473 2413 2432 0 -62.45(-2.50%)
Apr 03, 2012 2481 2523 2471 2495 0 +10.85(+0.44%)
Apr 02, 2012 2484 2502 2465 2484 0 -36.24(-1.44%)
Mar 30, 2012 2549 2566 2510 2520 0 -18.45(-0.73%)
Mar 29, 2012 2515 2548 2500 2538 0 +19.32(+0.77%)
Mar 28, 2012 2569 2579 2503 2519 0 -48.62(-1.89%)
Mar 27, 2012 2560 2609 2545 2568 0 +13.13(+0.51%)
Mar 26, 2012 2492 2557 2480 2555 0 +83.57(+3.38%)
Mar 23, 2012 2462 2495 2439 2471 0 +8.22(+0.33%)
Mar 22, 2012 2439 2480 2431 2463 0 +7.16(+0.29%)
Mar 21, 2012 2461 2482 2445 2456 0 -3.28(-0.13%)
Mar 20, 2012 2407 2479 2381 2459 0 +39.11(+1.62%)
Mar 19, 2012 2393 2435 2384 2420 0 +6.20(+0.26%)
Mar 16, 2012 2380 2425 2371 2414 0 +26.45(+1.11%)
Mar 15, 2012 2375 2402 2350 2387 0 +1.12(+0.05%)
Mar 14, 2012 2391 2407 2365 2386 0 -13.63(-0.57%)
Mar 13, 2012 2368 2402 2334 2400 0 +37.30(+1.58%)
Mar 12, 2012 2371 2384 2342 2362 0 -8.45(-0.36%)
Mar 09, 2012 2380 2398 2353 2371 0 -14.09(-0.59%)
Mar 08, 2012 2359 2396 2348 2385 0 +35.96(+1.53%)
Mar 07, 2012 2332 2372 2328 2349 0 +31.84(+1.37%)
Mar 06, 2012 2301 2346 2285 2317 0 -7.79(-0.34%)
Mar 05, 2012 2313 2344 2301 2325 0 -4.62(-0.20%)
Mar 02, 2012 2335 2356 2316 2330 0 -12.14(-0.52%)
Mar 01, 2012 2330 2351 2302 2342 0 +17.53(+0.75%)
Feb 29, 2012 2373 2379 2315 2324 0 -49.08(-2.07%)
Feb 28, 2012 2339 2384 2324 2373 0 +38.48(+1.65%)
Feb 27, 2012 2315 2347 2302 2335 0 +2.47(+0.11%)
Feb 24, 2012 2329 2351 2313 2332 0 +8.97(+0.39%)
Feb 23, 2012 2301 2348 2279 2323 0 +19.77(+0.86%)
Feb 22, 2012 2321 2333 2293 2304 0 -22.49(-0.97%)
Feb 21, 2012 2328 2352 2306 2326 0 -1.02(-0.04%)
Feb 20, 2012 2301 2342 2287 2327 0 -0.02(-0.00%)
Feb 17, 2012 2301 2342 2287 2327 0 +27.46(+1.19%)
Feb 16, 2012 2258 2316 2237 2300 0 -5.76(-0.25%)
Feb 15, 2012 2354 2373 2285 2305 0 -43.02(-1.83%)
Feb 14, 2012 2347 2373 2302 2348 0 -5.29(-0.22%)
Feb 13, 2012 2323 2370 2304 2354 0 +49.18(+2.13%)
Feb 10, 2012 2286 2328 2272 2304 0 -2.99(-0.13%)
Feb 09, 2012 2301 2316 2267 2307 0 +0.54(+0.02%)
Feb 08, 2012 2300 2323 2279 2307 0 +12.59(+0.55%)
Feb 07, 2012 2277 2305 2266 2294 0 +13.71(+0.60%)
Feb 06, 2012 2304 2309 2271 2281 0 -40.25(-1.73%)
Feb 03, 2012 2287 2333 2272 2321 0 +53.50(+2.36%)
Feb 02, 2012 2241 2273 2215 2267 0 +28.27(+1.26%)
Feb 01, 2012 2190 2253 2171 2239 0 -88.14(-3.79%)
Jan 31, 2012 2330 2347 2285 2327 0 +15.02(+0.65%)
Jan 30, 2012 2318 2339 2288 2312 0 -26.76(-1.14%)
Jan 27, 2012 2315 2353 2304 2339 0 +20.51(+0.88%)
Jan 26, 2012 2297 2346 2277 2318 0 +36.54(+1.60%)
Jan 25, 2012 2272 2289 2247 2282 0 +5.74(+0.25%)
Jan 24, 2012 2256 2295 2245 2276 0 +5.30(+0.23%)
Jan 23, 2012 2301 2325 2257 2271 0 -35.42(-1.54%)
Jan 20, 2012 2299 2325 2278 2306 0 -19.47(-0.84%)
Jan 19, 2012 2296 2349 2284 2326 0 +59.04(+2.60%)
Jan 18, 2012 2207 2276 2192 2267 0 +55.59(+2.51%)
Jan 17, 2012 2214 2243 2181 2211 0 +22.18(+1.01%)
Jan 16, 2012 2187 2214 2148 2189 0 -0.09(-0.00%)
Jan 13, 2012 2187 2214 2149 2189 0 -2.68(-0.12%)
Jan 12, 2012 2217 2228 2181 2192 0 -18.20(-0.82%)
Jan 11, 2012 2209 2234 2197 2210 0 +5.72(+0.26%)
Jan 10, 2012 2213 2233 2176 2204 0 +22.58(+1.03%)
Jan 09, 2012 2225 2240 2161 2182 0 -33.75(-1.52%)
Jan 06, 2012 2186 2241 2176 2215 0 +31.77(+1.45%)
Jan 05, 2012 2157 2191 2135 2184 0 +15.92(+0.73%)
Jan 04, 2012 2189 2202 2142 2168 0 +31.82(+1.49%)
Dec 30, 2011 2143 2159 2126 2136 0 -7.42(-0.35%)
Dec 29, 2011 2112 2152 2082 2143 0 +0.28(+0.01%)
Dec 28, 2011 2172 2179 2127 2143 0 -31.41(-1.44%)
Dec 27, 2011 2181 2196 2163 2174 0 -4.97(-0.23%)
Dec 23, 2011 2191 2200 2157 2179 0 +32.86(+1.53%)
Dec 21, 2011 2200 2225 2113 2147 0 -62.02(-2.81%)
Dec 20, 2011 2198 2216 2174 2209 0 +52.12(+2.42%)
Dec 19, 2011 2199 2214 2151 2156 0 -31.15(-1.42%)
Dec 16, 2011 2181 2224 2163 2188 0 +19.50(+0.90%)
Dec 15, 2011 2192 2218 2143 2168 0 -4.02(-0.19%)
Dec 14, 2011 2183 2199 2090 2172 0 -17.18(-0.78%)
Dec 13, 2011 2264 2283 2168 2189 0 -76.46(-3.37%)
Dec 12, 2011 2274 2286 2244 2266 0 -39.59(-1.72%)
Dec 09, 2011 2276 2318 2254 2305 0 +36.98(+1.63%)
Dec 08, 2011 2286 2322 2255 2268 0 -38.84(-1.68%)
Dec 07, 2011 2273 2324 2246 2307 0 +22.69(+0.99%)
Dec 06, 2011 2311 2338 2264 2285 0 -26.20(-1.13%)
Dec 05, 2011 2329 2338 2285 2311 0 +28.49(+1.25%)
Dec 02, 2011 2300 2327 2274 2282 0 -9.91(-0.43%)
Dec 01, 2011 2252 2312 2243 2292 0 +35.36(+1.57%)
Nov 30, 2011 2273 2285 2220 2257 0 +54.09(+2.46%)
Nov 29, 2011 2267 2277 2185 2203 0 -58.11(-2.57%)
Nov 28, 2011 2234 2272 2216 2261 0 +122.08(+5.71%)
Nov 25, 2011 2203 2219 2129 2139 0 -56.53(-2.58%)
Nov 24, 2011 2234 2260 2184 2195 0 -0.03(-0.00%)
Nov 23, 2011 2234 2260 2184 2195 0 -39.53(-1.77%)
Nov 22, 2011 2190 2256 2159 2235 0 +26.10(+1.18%)
Nov 21, 2011 2252 2255 2169 2209 0 -84.61(-3.69%)
Nov 18, 2011 2353 2368 2288 2293 0 -49.66(-2.12%)
Nov 17, 2011 2416 2427 2311 2343 0 -69.15(-2.87%)
Nov 16, 2011 2459 2470 2403 2412 0 -66.38(-2.68%)
Nov 15, 2011 2472 2504 2435 2479 0 -4.97(-0.20%)
Nov 14, 2011 2464 2518 2444 2484 0 +3.17(+0.13%)
Nov 11, 2011 2427 2490 2406 2480 0 +76.33(+3.18%)
Nov 10, 2011 2445 2452 2377 2404 0 -16.09(-0.66%)
Nov 09, 2011 2473 2483 2413 2420 0 -96.09(-3.82%)
Nov 08, 2011 2522 2532 2472 2516 0 +15.68(+0.63%)
Nov 07, 2011 2502 2529 2460 2500 0 -1.86(-0.07%)
Nov 04, 2011 2506 2520 2468 2502 0 -16.61(-0.66%)
Nov 03, 2011 2481 2526 2450 2519 0 +50.57(+2.05%)
Nov 02, 2011 2455 2484 2431 2468 0 +48.35(+2.00%)
Nov 01, 2011 2378 2473 2370 2420 0 -39.05(-1.59%)
Oct 31, 2011 2496 2524 2452 2459 0 -160.23(-6.12%)
Oct 28, 2011 2505 2635 2492 2619 0 +197.24(+8.14%)
Oct 27, 2011 2399 2445 2365 2422 0 +91.54(+3.93%)
Oct 26, 2011 2385 2424 2301 2331 0 -215.05(-8.45%)
Oct 25, 2011 2643 2657 2531 2546 0 -89.62(-3.40%)
Oct 24, 2011 2610 2663 2587 2635 0 +32.92(+1.27%)
Oct 21, 2011 2627 2631 2564 2602 0 +11.07(+0.43%)
Oct 20, 2011 2574 2607 2527 2591 0 -6.66(-0.26%)
Oct 19, 2011 2681 2715 2574 2598 0 -107.42(-3.97%)
Oct 18, 2011 2682 2718 2618 2705 0 +26.62(+0.99%)
Oct 17, 2011 2702 2724 2662 2679 0 -45.84(-1.68%)
Oct 14, 2011 2674 2731 2663 2725 0 +98.12(+3.74%)
Oct 13, 2011 2627 2658 2599 2626 0 -3.23(-0.12%)
Oct 12, 2011 2643 2690 2608 2630 0 +7.99(+0.30%)
Oct 11, 2011 2568 2638 2552 2622 0 +41.95(+1.63%)
Oct 10, 2011 2525 2594 2503 2580 0 +82.11(+3.29%)
Oct 07, 2011 2490 2538 2444 2498 0 +11.49(+0.46%)
Oct 06, 2011 2453 2506 2423 2486 0 +39.72(+1.62%)
Oct 05, 2011 2368 2458 2321 2446 0 +82.67(+3.50%)
Oct 04, 2011 2308 2385 2225 2364 0 +29.45(+1.26%)
Oct 03, 2011 2403 2447 2327 2334 0 -70.35(-2.93%)
Sep 30, 2011 2437 2483 2389 2405 0 -76.15(-3.07%)
Sep 29, 2011 2606 2610 2414 2481 0 -74.77(-2.93%)
Sep 28, 2011 2561 2642 2522 2556 0 +16.16(+0.64%)
Sep 27, 2011 2625 2637 2515 2539 0 -39.34(-1.53%)
Sep 26, 2011 2558 2587 2485 2579 0 +54.46(+2.16%)
Sep 23, 2011 2487 2542 2470 2524 0 +10.85(+0.43%)
Sep 22, 2011 2517 2566 2459 2513 0 -81.71(-3.15%)
Sep 21, 2011 2614 2699 2578 2595 0 -9.84(-0.38%)
Sep 20, 2011 2677 2685 2580 2605 0 -74.77(-2.79%)
Sep 19, 2011 2644 2707 2598 2680 0 +3.40(+0.13%)
Sep 16, 2011 2572 2693 2556 2676 0 +125.16(+4.91%)
Sep 15, 2011 2508 2561 2481 2551 0 +73.35(+2.96%)
Sep 14, 2011 2451 2515 2409 2478 0 +36.98(+1.52%)
Sep 13, 2011 2428 2452 2398 2441 0 +22.85(+0.95%)
Sep 12, 2011 2334 2422 2332 2418 0 +61.04(+2.59%)
Sep 09, 2011 2417 2436 2338 2357 0 -86.66(-3.55%)
Sep 08, 2011 2432 2475 2412 2444 0 -2.73(-0.11%)
Sep 07, 2011 2432 2452 2389 2446 0 +45.36(+1.89%)
Sep 06, 2011 2302 2409 2293 2401 0 +36.41(+1.54%)
Sep 05, 2011 2368 2385 2333 2365 0 -0.10(-0.00%)
Sep 02, 2011 2368 2385 2333 2365 0 -43.68(-1.81%)
Sep 01, 2011 2438 2468 2395 2408 0 -30.35(-1.24%)
Aug 31, 2011 2422 2465 2398 2439 0 +29.02(+1.20%)
Aug 30, 2011 2357 2430 2339 2410 0 +42.04(+1.78%)
Aug 29, 2011 2318 2375 2316 2368 0 +82.26(+3.60%)
Aug 26, 2011 2194 2291 2168 2285 0 +83.16(+3.78%)
Aug 25, 2011 2242 2270 2192 2202 0 -31.44(-1.41%)
Aug 24, 2011 2227 2267 2191 2234 0 +8.90(+0.40%)
Aug 23, 2011 2080 2236 2068 2225 0 +158.42(+7.67%)
Aug 22, 2011 2116 2133 2055 2066 0 -3.62(-0.17%)
Aug 19, 2011 2086 2186 2052 2070 0 -45.33(-2.14%)
Aug 18, 2011 2209 2231 2085 2115 0 -154.50(-6.81%)
Aug 17, 2011 2297 2319 2242 2270 0 -18.65(-0.81%)
Aug 16, 2011 2321 2329 2253 2288 0 -54.88(-2.34%)
Aug 15, 2011 2331 2363 2290 2343 0 +15.20(+0.65%)
Aug 12, 2011 2307 2350 2269 2328 0 +39.72(+1.74%)
Aug 11, 2011 2249 2317 2202 2288 0 +62.28(+2.80%)
Aug 10, 2011 2283 2321 2211 2226 0 -109.75(-4.70%)
Aug 09, 2011 2277 2338 2145 2336 0 +170.16(+7.86%)
Aug 08, 2011 2227 2270 2136 2166 0 -133.75(-5.82%)
Aug 05, 2011 2343 2367 2219 2299 0 -11.68(-0.51%)
Aug 04, 2011 2397 2411 2309 2311 0 -123.69(-5.08%)
Aug 03, 2011 2440 2478 2363 2435 0 +6.84(+0.28%)
Aug 02, 2011 2523 2545 2424 2428 0 -98.03(-3.88%)
Aug 01, 2011 2525 2582 2482 2526 0 -3.71(-0.15%)
Jul 29, 2011 2490 2570 2500 2530 0 -19.46(-0.76%)
Jul 28, 2011 2511 2580 2515 2549 0 +7.18(+0.28%)
Jul 27, 2011 2544 2602 2519 2542 0 +35.48(+1.42%)
Jul 26, 2011 2471 2521 2465 2507 0 +16.38(+0.66%)
Jul 25, 2011 2451 2515 2465 2490 0 -16.51(-0.66%)
Jul 22, 2011 2451 2521 2456 2507 0 +26.90(+1.08%)
Jul 21, 2011 2507 2541 2458 2480 0 -6.26(-0.25%)
Jul 20, 2011 2503 2543 2471 2486 0 -31.20(-1.24%)
Jul 19, 2011 2439 2530 2464 2517 0 +70.55(+2.88%)
Jul 18, 2011 2429 2480 2414 2447 0 -19.32(-0.78%)
Jul 15, 2011 2431 2486 2428 2466 0 +28.71(+1.18%)
Jul 14, 2011 2435 2497 2423 2437 0 -31.06(-1.26%)
Jul 13, 2011 2444 2504 2450 2468 0 +19.72(+0.81%)
Jul 12, 2011 2458 2508 2443 2449 0 -22.34(-0.90%)
Jul 11, 2011 2472 2533 2453 2471 0 -54.64(-2.16%)
Jul 08, 2011 2452 2527 2472 2526 0 +12.53(+0.50%)
Jul 07, 2011 2461 2529 2490 2513 0 +30.77(+1.24%)
Jul 06, 2011 2427 2489 2445 2482 0 +13.24(+0.54%)
Jul 05, 2011 2404 2484 2426 2469 0 +26.60(+1.09%)
Jul 04, 2011 2366 2450 2378 2442 0 +0.02(+0.00%)
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.