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 26, 2009 1044 1072 1036 1066 0 +16.91(+1.61%)
Jun 25, 2009 1039 1051 1012 1049 0 +30.23(+2.97%)
Jun 24, 2009 1004 1038 998.82 1019 0 +18.00(+1.80%)
Jun 23, 2009 1008 1017 983.38 1001 0 +20.84(+2.13%)
Jun 22, 2009 1017 1022 971.98 979.76 0 -46.47(-4.53%)
Jun 19, 2009 1021 1036 1012 1026 0 +13.53(+1.34%)
Jun 18, 2009 1020 1026 1001 1013 0 -7.13(-0.70%)
Jun 17, 2009 1021 1040 1002 1020 0 +0.94(+0.09%)
Jun 16, 2009 1037 1046 1007 1019 0 -13.90(-1.35%)
Jun 15, 2009 1035 1042 1009 1033 0 -16.97(-1.62%)
Jun 12, 2009 1059 1062 1023 1050 0 -13.50(-1.27%)
Jun 11, 2009 1065 1083 1052 1063 0 -0.69(-0.06%)
Jun 10, 2009 1077 1086 1041 1064 0 -3.14(-0.29%)
Jun 09, 2009 1067 1079 1055 1067 0 +7.84(+0.74%)
Jun 08, 2009 1055 1074 1042 1059 0 -13.24(-1.23%)
Jun 05, 2009 1069 1085 1049 1072 0 +9.28(+0.87%)
Jun 04, 2009 1059 1073 1050 1063 0 +0.07(+0.01%)
Jun 03, 2009 1051 1075 1036 1063 0 +0.97(+0.09%)
Jun 02, 2009 1050 1075 1036 1062 0 +8.24(+0.78%)
Jun 01, 2009 1009 1070 999.11 1054 0 +51.13(+5.10%)
May 29, 2009 993.52 1004 979.31 1003 0 +10.56(+1.06%)
May 28, 2009 985.33 1007 959.32 992.24 0 +12.47(+1.27%)
May 27, 2009 1002 1015 974.19 979.77 0 -23.40(-2.33%)
May 26, 2009 965.74 1009 956.22 1003 0 +26.77(+2.74%)
May 25, 2009 975.83 993.52 959.35 976.40 0 +0.00(+0.00%)
May 22, 2009 975.83 993.52 959.35 976.40 0 +0.96(+0.10%)
May 21, 2009 990.17 1004 963.78 975.43 0 -27.87(-2.78%)
May 20, 2009 1010 1041 994.25 1003 0 -3.00(-0.30%)
May 19, 2009 983.98 1020 971.56 1006 0 +17.69(+1.79%)
May 18, 2009 956.84 989.82 947.10 988.61 0 +37.12(+3.90%)
May 15, 2009 957.97 975.90 941.02 951.50 0 -8.17(-0.85%)
May 14, 2009 941.07 973.47 932.02 959.66 0 +21.18(+2.26%)
May 13, 2009 972.35 979.53 934.62 938.48 0 -51.39(-5.19%)
May 12, 2009 1002 1012 973.74 989.87 0 -14.28(-1.42%)
May 11, 2009 989.91 1022 977.48 1004 0 -1.55(-0.15%)
May 08, 2009 1006 1030 979.22 1006 0 +6.85(+0.69%)
May 07, 2009 1038 1043 976.65 998.85 0 -27.11(-2.64%)
May 06, 2009 1034 1049 996.96 1026 0 +1.22(+0.12%)
May 05, 2009 1001 1030 991.77 1025 0 +28.20(+2.83%)
May 04, 2009 998.78 1011 979.70 996.54 0 +14.78(+1.51%)
May 01, 2009 982.50 998.25 961.78 981.76 0 -8.18(-0.83%)
Apr 30, 2009 995.06 1021 978.50 989.94 0 +7.08(+0.72%)
Apr 29, 2009 995.54 1014 967.41 982.86 0 -6.81(-0.69%)
Apr 28, 2009 991.38 1022 986.14 989.67 0 -11.35(-1.13%)
Apr 27, 2009 1002 1022 984.49 1001 0 -18.95(-1.86%)
Apr 24, 2009 997.38 1040 976.29 1020 0 +31.78(+3.22%)
Apr 23, 2009 982.14 1006 959.27 988.19 0 +44.13(+4.67%)
Apr 22, 2009 926.25 977.04 917.88 944.06 0 +10.90(+1.17%)
Apr 21, 2009 910.18 938.05 905.05 933.16 0 +16.24(+1.77%)
Apr 20, 2009 934.03 944.03 904.85 916.92 0 -17.48(-1.87%)
Apr 17, 2009 921.81 943.35 902.05 934.39 0 +7.04(+0.76%)
Apr 16, 2009 907.01 938.30 891.82 927.36 0 +33.19(+3.71%)
Apr 15, 2009 897.76 910.19 878.93 894.17 0 -14.81(-1.63%)
Apr 14, 2009 915.51 933.13 901.38 908.97 0 -17.44(-1.88%)
Apr 13, 2009 930.39 935.75 909.93 926.41 0 -12.21(-1.30%)
Apr 10, 2009 908.51 941.82 901.14 938.63 0 +0.00(+0.00%)
Apr 09, 2009 908.51 941.82 901.14 938.63 0 +45.52(+5.10%)
Apr 08, 2009 879.24 895.43 863.58 893.11 0 +19.11(+2.19%)
Apr 07, 2009 890.58 894.08 867.28 874.00 0 -27.47(-3.05%)
Apr 06, 2009 896.64 910.75 879.25 901.47 0 -7.99(-0.88%)
Apr 03, 2009 889.44 919.75 875.28 909.45 0 +26.21(+2.97%)
Apr 02, 2009 859.99 901.54 849.19 883.25 0 +32.97(+3.88%)
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.