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 (%)
Jul 31, 2015 4983 5014 4937 4954 0 -8.39(-0.17%)
Jul 30, 2015 4896 4991 4852 4962 0 +52.42(+1.07%)
Jul 29, 2015 4919 4948 4865 4910 0 +27.90(+0.57%)
Jul 28, 2015 4949 4963 4845 4882 0 -30.44(-0.62%)
Jul 27, 2015 4889 5022 4871 4912 0 +4.65(+0.09%)
Jul 24, 2015 5292 5305 4905 4908 0 +338.34(+7.40%)
Jul 23, 2015 4637 4648 4512 4569 0 -46.79(-1.01%)
Jul 22, 2015 4595 4658 4581 4616 0 -1.90(-0.04%)
Jul 21, 2015 4611 4637 4564 4618 0 -3.04(-0.07%)
Jul 20, 2015 4619 4677 4558 4621 0 -727.72(-13.61%)
Jul 17, 2015 5304 5379 5274 5349 0 +68.46(+1.30%)
Jul 16, 2015 5200 5308 5186 5280 0 +153.12(+2.99%)
Jul 15, 2015 5150 5174 5111 5127 0 -37.72(-0.73%)
Jul 14, 2015 5131 5210 5099 5165 0 +81.59(+1.61%)
Jul 13, 2015 5006 5108 4998 5083 0 +117.64(+2.37%)
Jul 10, 2015 4941 4979 4909 4966 0 +86.94(+1.78%)
Jul 09, 2015 4886 4927 4869 4879 0 +52.86(+1.10%)
Jul 08, 2015 4876 4896 4813 4826 0 -79.80(-1.63%)
Jul 07, 2015 4913 4929 4797 4906 0 +9.72(+0.20%)
Jul 06, 2015 4882 4939 4860 4896 0 -14.87(-0.30%)
Jul 02, 2015 4911 4911 4911 4911 0 +31.86(+0.65%)
Jul 01, 2015 4907 4915 4850 4879 0 +28.81(+0.59%)
Jun 30, 2015 4848 4872 4802 4850 0 +51.14(+1.07%)
Jun 29, 2015 4872 4893 4786 4799 0 -106.82(-2.18%)
Jun 26, 2015 4945 4963 4873 4906 0 -25.86(-0.52%)
Jun 25, 2015 4921 4969 4897 4932 0 -1.15(-0.02%)
Jun 24, 2015 4977 4996 4925 4933 0 -49.56(-0.99%)
Jun 23, 2015 4901 4993 4878 4982 0 +77.15(+1.57%)
Jun 22, 2015 4905 4932 4876 4905 0 +25.68(+0.53%)
Jun 19, 2015 4915 4965 4854 4879 0 -25.15(-0.51%)
Jun 18, 2015 4831 4918 4823 4905 0 +94.33(+1.96%)
Jun 17, 2015 4813 4850 4778 4810 0 +5.54(+0.12%)
Jun 16, 2015 4765 4839 4750 4805 0 +39.71(+0.83%)
Jun 15, 2015 4787 4804 4737 4765 0 -49.12(-1.02%)
Jun 12, 2015 4830 4848 4798 4814 0 -34.40(-0.71%)
Jun 11, 2015 4848 4907 4829 4849 0 +16.94(+0.35%)
Jun 10, 2015 4797 4856 4781 4832 0 +48.13(+1.01%)
Jun 09, 2015 4766 4813 4720 4783 0 +1.21(+0.03%)
Jun 08, 2015 4838 4848 4758 4782 0 -79.22(-1.63%)
Jun 05, 2015 4864 4893 4835 4861 0 -11.63(-0.24%)
Jun 04, 2015 4885 4924 4843 4873 0 -34.34(-0.70%)
Jun 03, 2015 4892 4933 4862 4907 0 +50.70(+1.04%)
Jun 02, 2015 4852 4900 4817 4857 0 -12.69(-0.26%)
Jun 01, 2015 4842 4897 4808 4869 0 +41.72(+0.86%)
May 29, 2015 4802 4856 4790 4828 0 +31.62(+0.66%)
May 28, 2015 4790 4841 4751 4796 0 -11.67(-0.24%)
May 27, 2015 4765 4817 4739 4808 0 +61.98(+1.31%)
May 26, 2015 4784 4792 4714 4746 0 -43.48(-0.91%)
May 22, 2015 4789 4789 4789 4789 0 -29.45(-0.61%)
May 21, 2015 4778 4866 4775 4819 0 +67.37(+1.42%)
May 20, 2015 4732 4788 4696 4751 0 +15.00(+0.32%)
May 19, 2015 4769 4798 4725 4736 0 -29.93(-0.63%)
May 18, 2015 4764 4788 4726 4766 0 -2.50(-0.05%)
May 15, 2015 4797 4830 4750 4769 0 -59.36(-1.23%)
May 14, 2015 4785 4836 4758 4828 0 +74.05(+1.56%)
May 13, 2015 4774 4820 4730 4754 0 -21.32(-0.45%)
May 12, 2015 4764 4801 4722 4775 0 -12.99(-0.27%)
May 11, 2015 4797 4858 4772 4788 0 -18.34(-0.38%)
May 08, 2015 4792 4836 4770 4807 0 +62.18(+1.31%)
May 07, 2015 4714 4768 4697 4745 0 +69.90(+1.50%)
May 06, 2015 4700 4718 4624 4675 0 -20.98(-0.45%)
May 05, 2015 4725 4771 4689 4696 0 -39.50(-0.83%)
May 04, 2015 4750 4797 4724 4735 0 -3.56(-0.08%)
May 01, 2015 4712 4762 4654 4739 0 +34.46(+0.73%)
Apr 30, 2015 4753 4799 4676 4704 0 -73.78(-1.54%)
Apr 29, 2015 4788 4836 4743 4778 0 -16.83(-0.35%)
Apr 28, 2015 4852 4883 4766 4795 0 -61.03(-1.26%)
Apr 27, 2015 4897 4927 4839 4856 0 -53.07(-1.08%)
Apr 24, 2015 4864 4983 4854 4909 0 +412.24(+9.17%)
Apr 23, 2015 4507 4533 4457 4497 0 +45.89(+1.03%)
Apr 22, 2015 4458 4490 4423 4451 0 -2.84(-0.06%)
Apr 21, 2015 4454 4485 4410 4454 0 +22.00(+0.50%)
Apr 20, 2015 4346 4459 4322 4432 0 +112.85(+2.61%)
Apr 17, 2015 4385 4399 4300 4319 0 -109.68(-2.48%)
Apr 16, 2015 4410 4449 4399 4428 0 +19.09(+0.43%)
Apr 15, 2015 4417 4435 4385 4409 0 -10.08(-0.23%)
Apr 14, 2015 4405 4447 4377 4419 0 +18.09(+0.41%)
Apr 13, 2015 4415 4454 4380 4401 0 -12.26(-0.28%)
Apr 10, 2015 4430 4458 4396 4414 0 -0.37(-0.01%)
Apr 09, 2015 4393 4432 4364 4414 0 +16.10(+0.37%)
Apr 08, 2015 4342 4412 4329 4398 0 +59.83(+1.38%)
Apr 07, 2015 4353 4397 4328 4338 0 -16.17(-0.37%)
Apr 06, 2015 4276 4389 4268 4354 0 +31.74(+0.73%)
Apr 02, 2015 4322 4322 4322 4322 0 +15.08(+0.35%)
Apr 01, 2015 4328 4346 4283 4307 0 -28.65(-0.66%)
Mar 31, 2015 4345 4395 4328 4336 0 -24.73(-0.57%)
Mar 30, 2015 4335 4384 4329 4361 0 +39.91(+0.92%)
Mar 27, 2015 4285 4348 4279 4321 0 +30.98(+0.72%)
Mar 26, 2015 4310 4337 4269 4290 0 -41.18(-0.95%)
Mar 25, 2015 4401 4443 4323 4331 0 -58.04(-1.32%)
Mar 24, 2015 4364 4411 4349 4389 0 +10.06(+0.23%)
Mar 23, 2015 4387 4444 4362 4379 0 -11.75(-0.27%)
Mar 20, 2015 4381 4413 4367 4391 0 +43.34(+1.00%)
Mar 19, 2015 4331 4388 4312 4347 0 -26.63(-0.61%)
Mar 18, 2015 4349 4401 4287 4374 0 +7.04(+0.16%)
Mar 17, 2015 4359 4396 4331 4367 0 -9.72(-0.22%)
Mar 16, 2015 4353 4393 4315 4377 0 +32.51(+0.75%)
Mar 13, 2015 4370 4392 4302 4344 0 -35.18(-0.80%)
Mar 12, 2015 4348 4406 4316 4379 0 +59.47(+1.38%)
Mar 11, 2015 4346 4387 4309 4320 0 -15.31(-0.35%)
Mar 10, 2015 4416 4431 4329 4335 0 -107.26(-2.41%)
Mar 09, 2015 4421 4453 4393 4443 0 +9.81(+0.22%)
Mar 06, 2015 4461 4502 4403 4433 0 -46.77(-1.04%)
Mar 05, 2015 4449 4492 4431 4480 0 +52.77(+1.19%)
Mar 04, 2015 4427 4453 4404 4427 0 -12.74(-0.29%)
Mar 03, 2015 4440 4441 4433 4439 0 -10.46(-0.24%)
Mar 02, 2015 4395 4459 4382 4450 0 +53.27(+1.21%)
Feb 27, 2015 4438 4458 4385 4397 0 -44.42(-1.00%)
Feb 26, 2015 4441 4442 4423 4441 0 +0.52(+0.01%)
Feb 25, 2015 4385 4468 4365 4441 0 +48.64(+1.11%)
Feb 24, 2015 4386 4412 4361 4392 0 -5.18(-0.12%)
Feb 23, 2015 4415 4443 4372 4397 0 -24.92(-0.56%)
Feb 20, 2015 4378 4425 4345 4422 0 +42.87(+0.98%)
Feb 19, 2015 4325 4404 4310 4379 0 +56.31(+1.30%)
Feb 18, 2015 4327 4353 4304 4323 0 -6.25(-0.14%)
Feb 17, 2015 4339 4365 4291 4329 0 -46.00(-1.05%)
Feb 13, 2015 4375 4375 4375 4375 0 +75.94(+1.77%)
Feb 12, 2015 4298 4330 4261 4299 0 +13.24(+0.31%)
Feb 11, 2015 4262 4310 4242 4286 0 +14.78(+0.35%)
Feb 10, 2015 4236 4289 4202 4271 0 +42.39(+1.00%)
Feb 09, 2015 4224 4270 4192 4229 0 -30.07(-0.71%)
Feb 06, 2015 4257 4286 4223 4259 0 +8.56(+0.20%)
Feb 05, 2015 4185 4295 4175 4250 0 +69.73(+1.67%)
Feb 04, 2015 4144 4219 4123 4181 0 -8.16(-0.19%)
Feb 03, 2015 4157 4228 4153 4189 0 +7.75(+0.19%)
Feb 02, 2015 4059 4191 4040 4181 0 +92.66(+2.27%)
Jan 30, 2015 4048 4150 3999 4088 0 +290.49(+7.65%)
Jan 29, 2015 3740 3814 3684 3798 0 +61.81(+1.65%)
Jan 28, 2015 3815 3836 3733 3736 0 -44.06(-1.17%)
Jan 27, 2015 3795 3832 3747 3780 0 -57.05(-1.49%)
Jan 26, 2015 3855 3881 3808 3837 0 -29.46(-0.76%)
Jan 23, 2015 3837 3915 3818 3867 0 +10.06(+0.26%)
Jan 22, 2015 3849 3875 3847 3856 0 +182.47(+4.97%)
Jan 21, 2015 3675 3743 3667 3674 0 +50.01(+1.38%)
Jan 20, 2015 3655 3668 3583 3624 0 -11.65(-0.32%)
Jan 16, 2015 3581 3643 3569 3636 0 +46.45(+1.29%)
Jan 15, 2015 3590 3590 3586 3589 0 -76.65(-2.09%)
Jan 14, 2015 3665 3705 3602 3666 0 -38.96(-1.05%)
Jan 13, 2015 3705 3705 3705 3705 0 +28.45(+0.77%)
Jan 12, 2015 3685 3691 3665 3676 0 -49.40(-1.33%)
Jan 09, 2015 3776 3791 3718 3726 0 -45.14(-1.20%)
Jan 08, 2015 3744 3794 3709 3771 0 +52.91(+1.42%)
Jan 07, 2015 3713 3753 3679 3718 0 +27.21(+0.74%)
Jan 06, 2015 3763 3772 3660 3691 0 -70.74(-1.88%)
Jan 05, 2015 3808 3828 3741 3762 0 -64.10(-1.68%)
Jan 02, 2015 3868 3894 3800 3826 0 -17.95(-0.47%)
Dec 31, 2014 3844 3844 3844 3844 0 -24.61(-0.64%)
Dec 30, 2014 3856 3904 3850 3868 0 -8.42(-0.22%)
Dec 29, 2014 3846 3904 3828 3877 0 +22.35(+0.58%)
Dec 26, 2014 3831 3878 3812 3854 0 +43.91(+1.15%)
Dec 24, 2014 3810 3810 3810 3810 0 -25.74(-0.67%)
Dec 23, 2014 3850 3858 3809 3836 0 -0.78(-0.02%)
Dec 22, 2014 3801 3858 3791 3837 0 +56.90(+1.51%)
Dec 19, 2014 3766 3807 3740 3780 0 +6.82(+0.18%)
Dec 18, 2014 3810 3829 3719 3773 0 +17.98(+0.48%)
Dec 17, 2014 3719 3764 3687 3755 0 +46.36(+1.25%)
Dec 16, 2014 3709 3727 3708 3709 0 -76.79(-2.03%)
Dec 15, 2014 3819 3854 3748 3786 0 -18.05(-0.47%)
Dec 12, 2014 3784 3853 3766 3804 0 -22.92(-0.60%)
Dec 11, 2014 3802 3890 3784 3827 0 +43.42(+1.15%)
Dec 10, 2014 3830 3853 3766 3783 0 -58.34(-1.52%)
Dec 09, 2014 3748 3854 3730 3842 0 +51.62(+1.36%)
Dec 08, 2014 3833 3879 3765 3790 0 -41.92(-1.09%)
Dec 05, 2014 3863 3868 3808 3832 0 -27.77(-0.72%)
Dec 04, 2014 3851 3879 3827 3860 0 -0.61(-0.02%)
Dec 03, 2014 3932 3943 3834 3860 0 -75.48(-1.92%)
Dec 02, 2014 3939 3958 3899 3936 0 +6.70(+0.17%)
Dec 01, 2014 4018 4046 3916 3929 0 -96.35(-2.39%)
Nov 28, 2014 4005 4054 3996 4025 0 +46.64(+1.17%)
Nov 26, 2014 3979 3979 3979 3979 0 -6.03(-0.15%)
Nov 25, 2014 3982 4003 3951 3985 0 -3.41(-0.09%)
Nov 24, 2014 3985 4010 3965 3988 0 +23.49(+0.59%)
Nov 21, 2014 3998 4024 3950 3965 0 +14.21(+0.36%)
Nov 20, 2014 3900 3974 3887 3950 0 +25.55(+0.65%)
Nov 19, 2014 3942 3953 3889 3925 0 -1.58(-0.04%)
Nov 18, 2014 3909 3970 3898 3926 0 +24.79(+0.64%)
Nov 17, 2014 3919 3948 3853 3902 0 -28.03(-0.71%)
Nov 14, 2014 3849 3974 3836 3930 0 +85.58(+2.23%)
Nov 13, 2014 3804 3863 3792 3844 0 +44.56(+1.17%)
Nov 12, 2014 3785 3815 3758 3800 0 -4.38(-0.12%)
Nov 11, 2014 3758 3812 3723 3804 0 +57.03(+1.52%)
Nov 10, 2014 3698 3755 3691 3747 0 +48.41(+1.31%)
Nov 07, 2014 3684 3711 3661 3698 0 +25.48(+0.69%)
Nov 06, 2014 3682 3688 3631 3673 0 -5.96(-0.16%)
Nov 05, 2014 3727 3744 3643 3679 0 -21.63(-0.58%)
Nov 04, 2014 3694 3718 3658 3701 0 -11.66(-0.31%)
Nov 03, 2014 3711 3739 3681 3712 0 +6.43(+0.17%)
Oct 31, 2014 3712 3719 3661 3706 0 +71.58(+1.97%)
Oct 30, 2014 3585 3654 3566 3634 0 +31.67(+0.88%)
Oct 28, 2014 3556 3622 3546 3603 0 +50.51(+1.42%)
Oct 27, 2014 3518 3562 3517 3552 0 +25.33(+0.72%)
Oct 24, 2014 3500 3582 3488 3527 0 -183.93(-4.96%)
Oct 23, 2014 3707 3746 3684 3711 0 -16.97(-0.46%)
Oct 21, 2014 3659 3733 3632 3728 0 +110.41(+3.05%)
Oct 20, 2014 3564 3625 3551 3617 0 +52.04(+1.46%)
Oct 17, 2014 3596 3624 3553 3565 0 +10.41(+0.29%)
Oct 16, 2014 3500 3605 3451 3555 0 -71.43(-1.97%)
Oct 15, 2014 3609 3649 3533 3626 0 -53.37(-1.45%)
Oct 14, 2014 3681 3730 3643 3680 0 +22.02(+0.60%)
Oct 13, 2014 3708 3743 3644 3658 0 -70.82(-1.90%)
Oct 10, 2014 3771 3808 3726 3728 0 -59.47(-1.57%)
Oct 09, 2014 3871 3879 3779 3788 0 -96.29(-2.48%)
Oct 08, 2014 3808 3897 3787 3884 0 +77.26(+2.03%)
Oct 07, 2014 3821 3865 3792 3807 0 -56.63(-1.47%)
Oct 06, 2014 3885 3904 3833 3864 0 -9.22(-0.24%)
Oct 03, 2014 3867 3910 3841 3873 0 +26.73(+0.70%)
Oct 02, 2014 3842 3865 3779 3846 0 -4.96(-0.13%)
Oct 01, 2014 3886 3906 3825 3851 0 -67.95(-1.73%)
Sep 30, 2014 3910 3942 3872 3919 0 +86.41(+2.25%)
Sep 29, 2014 3817 3855 3800 3832 0 -16.47(-0.43%)
Sep 26, 2014 3809 3857 3782 3849 0 +27.15(+0.71%)
Sep 25, 2014 3882 3891 3813 3822 0 -85.21(-2.18%)
Sep 19, 2014 3892 3937 3860 3907 0 +39.87(+1.03%)
Sep 18, 2014 3856 3887 3836 3867 0 +22.74(+0.59%)
Sep 17, 2014 3867 3881 3811 3844 0 -19.79(-0.51%)
Sep 16, 2014 3801 3885 3782 3864 0 +42.15(+1.10%)
Sep 15, 2014 3903 3908 3780 3822 0 -81.83(-2.10%)
Sep 12, 2014 3867 3942 3840 3904 0 +29.81(+0.77%)
Sep 11, 2014 3871 3906 3837 3874 0 -20.17(-0.52%)
Sep 10, 2014 3924 3934 3862 3894 0 -22.57(-0.58%)
Sep 09, 2014 4041 4056 3906 3917 0 -127.60(-3.15%)
Sep 08, 2014 4053 4076 4001 4044 0 -25.41(-0.62%)
Sep 05, 2014 4073 4085 4024 4070 0 -5.27(-0.13%)
Sep 04, 2014 4064 4126 4045 4075 0 +53.80(+1.34%)
Sep 03, 2014 4062 4073 4004 4021 0 -33.09(-0.82%)
Sep 02, 2014 4046 4071 4008 4054 0 +15.44(+0.38%)
Sep 01, 2014 5.487 4039 4039 4039 0 +0.05(+0.00%)
Aug 29, 2014 4063 4066 4014 4039 0 -3.66(-0.09%)
Aug 28, 2014 4050 4067 4023 4043 0 -33.84(-0.83%)
Aug 27, 2014 4078 4121 4059 4076 0 +1.90(+0.05%)
Aug 26, 2014 4021 4100 4000 4074 0 +75.03(+1.88%)
Aug 25, 2014 3994 4037 3985 3999 0 +17.12(+0.43%)
Aug 22, 2014 3995 4013 3967 3982 0 -15.67(-0.39%)
Aug 21, 2014 3973 4050 3939 3998 0 +32.14(+0.81%)
Aug 20, 2014 3957 3982 3947 3966 0 -2.03(-0.05%)
Aug 19, 2014 3958 3977 3938 3968 0 +16.72(+0.42%)
Aug 18, 2014 3953 3978 3934 3951 0 +23.25(+0.59%)
Aug 15, 2014 3949 3958 3883 3928 0 -3.00(-0.08%)
Aug 14, 2014 3886 3944 3876 3931 0 +55.36(+1.43%)
Aug 13, 2014 3879 3922 3861 3876 0 +45.27(+1.18%)
Aug 12, 2014 3837 3859 3805 3830 0 -3.75(-0.10%)
Aug 11, 2014 3840 3864 3817 3834 0 +10.33(+0.27%)
Aug 08, 2014 3774 3830 3753 3824 0 +53.93(+1.43%)
Aug 07, 2014 3798 3820 3748 3770 0 -12.98(-0.34%)
Aug 06, 2014 3750 3807 3739 3783 0 +13.87(+0.37%)
Aug 05, 2014 3774 3795 3739 3769 0 -14.78(-0.39%)
Aug 04, 2014 3734 3807 3725 3784 0 +62.02(+1.67%)
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.