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 (%)
Aug 31, 2018 16395 16395 16395 16395 0 +79.20(+0.49%)
Aug 30, 2018 16280 16501 16190 16316 0 +28.50(+0.17%)
Aug 29, 2018 15947 16304 15906 16288 0 +499.90(+3.17%)
Aug 28, 2018 15825 15859 15746 15788 0 +43.00(+0.27%)
Aug 27, 2018 15649 15754 15600 15745 0 +171.90(+1.10%)
Aug 24, 2018 15609 15664 15545 15573 0 +25.60(+0.16%)
Aug 23, 2018 15582 15687 15521 15547 0 -16.90(-0.11%)
Aug 22, 2018 15337 15575 15330 15564 0 +174.10(+1.13%)
Aug 21, 2018 15356 15510 15310 15390 0 +59.50(+0.39%)
Aug 20, 2018 15441 15454 15242 15330 0 -42.50(-0.28%)
Aug 17, 2018 15395 15425 15156 15373 0 -23.50(-0.15%)
Aug 16, 2018 15538 15550 15368 15396 0 +30.00(+0.20%)
Aug 15, 2018 15581 15639 15259 15366 0 -301.60(-1.92%)
Aug 14, 2018 15661 15694 15504 15668 0 +186.60(+1.21%)
Aug 13, 2018 15512 15726 15459 15481 0 +62.70(+0.41%)
Aug 10, 2018 15413 15533 15328 15419 0 -78.80(-0.51%)
Aug 09, 2018 15347 15625 15310 15498 0 +113.50(+0.74%)
Aug 08, 2018 15190 15430 15126 15384 0 +196.60(+1.29%)
Aug 07, 2018 15133 15254 15059 15187 0 +109.50(+0.73%)
Aug 06, 2018 14900 15085 14842 15078 0 +197.90(+1.33%)
Aug 03, 2018 14989 15026 14850 14880 0 -79.40(-0.53%)
Aug 02, 2018 14599 14984 14569 14959 0 +296.50(+2.02%)
Aug 01, 2018 14568 14688 14492 14663 0 +143.80(+0.99%)
Jul 31, 2018 14592 14719 14221 14519 0 -14.70(-0.10%)
Jul 30, 2018 14912 14937 14426 14534 0 -304.30(-2.05%)
Jul 27, 2018 15312 15348 14750 14838 0 +51.00(+0.34%)
Jul 26, 2018 15014 15076 14741 14787 0 -417.50(-2.75%)
Jul 25, 2018 14927 15212 14872 15205 0 +278.10(+1.86%)
Jul 24, 2018 14939 15029 14770 14926 0 +200.70(+1.36%)
Jul 23, 2018 14799 14858 14468 14726 0 -91.80(-0.62%)
Jul 20, 2018 14909 14997 14787 14818 0 +4.50(+0.03%)
Jul 19, 2018 14958 15059 14794 14813 0 -296.50(-1.96%)
Jul 18, 2018 15151 15243 15010 15110 0 -7.20(-0.05%)
Jul 17, 2018 14855 15184 14744 15117 0 +170.30(+1.14%)
Jul 16, 2018 14942 15105 14876 14946 0 +73.80(+0.50%)
Jul 13, 2018 14803 14897 14724 14873 0 +125.40(+0.85%)
Jul 12, 2018 14740 14762 14470 14747 0 +336.10(+2.33%)
Jul 11, 2018 14278 14439 14243 14411 0 +88.80(+0.62%)
Jul 10, 2018 14295 14392 14233 14322 0 +10.20(+0.07%)
Jul 09, 2018 14191 14321 14125 14312 0 +229.00(+1.63%)
Jul 06, 2018 13964 14124 13922 14083 0 +93.40(+0.67%)
Jul 05, 2018 14027 14078 13840 13990 0 +54.60(+0.39%)
Jul 03, 2018 13935 13935 13935 13935 0 -151.60(-1.08%)
Jul 02, 2018 13829 14089 13794 14087 0 +117.60(+0.84%)
Jun 29, 2018 13968 14159 13920 13969 0 -8.20(-0.06%)
Jun 28, 2018 13753 14015 13651 13977 0 +313.00(+2.29%)
Jun 27, 2018 14050 14087 13659 13664 0 -254.90(-1.83%)
Jun 26, 2018 13775 14007 13697 13919 0 +216.30(+1.58%)
Jun 25, 2018 14020 14042 13564 13703 0 -427.80(-3.03%)
Jun 22, 2018 14342 14350 14090 14131 0 -114.10(-0.80%)
Jun 21, 2018 14504 14537 14142 14245 0 -183.30(-1.27%)
Jun 20, 2018 14376 14536 14355 14428 0 +117.20(+0.82%)
Jun 19, 2018 14114 14327 14035 14311 0 +83.50(+0.59%)
Jun 18, 2018 14080 14255 14048 14228 0 +63.80(+0.45%)
Jun 15, 2018 14164 14204 14212 14164 0 -61.40(-0.43%)
Jun 14, 2018 14150 14247 14104 14225 0 +145.10(+1.03%)
Jun 13, 2018 14081 14168 14032 14080 0 +27.80(+0.20%)
Jun 12, 2018 14006 14067 13987 14052 0 +79.10(+0.57%)
Jun 11, 2018 13912 14022 13897 13973 0 +44.60(+0.32%)
Jun 08, 2018 13903 13974 13833 13928 0 -40.20(-0.29%)
Jun 07, 2018 14038 14064 13854 13969 0 -44.20(-0.32%)
Jun 06, 2018 14082 14161 13927 14013 0 -5.40(-0.04%)
Jun 05, 2018 13824 14049 13800 14018 0 +257.10(+1.87%)
Jun 04, 2018 13625 13768 13593 13761 0 +195.70(+1.44%)
Jun 01, 2018 13522 13617 13504 13566 0 +109.00(+0.81%)
May 31, 2018 13406 13504 13381 13456 0 +34.50(+0.26%)
May 30, 2018 13367 13440 13320 13422 0 +102.70(+0.77%)
May 29, 2018 13230 13397 13216 13319 0 +11.50(+0.09%)
May 25, 2018 13308 13308 13308 13308 0 +57.40(+0.43%)
May 24, 2018 13216 13300 13133 13250 0 +4.60(+0.03%)
May 23, 2018 12996 13247 12954 13246 0 +166.20(+1.27%)
May 22, 2018 13158 13163 13030 13080 0 -42.60(-0.32%)
May 21, 2018 13121 13184 13036 13122 0 +87.30(+0.67%)
May 18, 2018 13085 13112 13009 13035 0 -54.70(-0.42%)
May 17, 2018 13076 13196 13017 13090 0 -40.30(-0.31%)
May 16, 2018 13048 13192 13039 13130 0 +91.30(+0.70%)
May 15, 2018 13125 13132 12943 13039 0 -198.70(-1.50%)
May 14, 2018 13258 13328 13220 13237 0 -14.00(-0.11%)
May 11, 2018 13309 13326 13202 13251 0 -44.40(-0.33%)
May 10, 2018 13290 13354 13241 13296 0 +17.60(+0.13%)
May 09, 2018 13218 13294 13143 13278 0 +124.20(+0.94%)
May 08, 2018 13162 13190 13057 13154 0 -49.50(-0.37%)
May 07, 2018 13123 13268 13100 13203 0 +147.80(+1.13%)
May 04, 2018 12900 13093 12888 13056 0 +78.10(+0.60%)
May 03, 2018 12874 13005 12759 12978 0 +30.90(+0.24%)
May 02, 2018 13046 13114 12916 12947 0 -110.10(-0.84%)
May 01, 2018 12943 13115 12814 13057 0 +87.30(+0.67%)
Apr 30, 2018 13098 13214 12919 12969 0 -51.20(-0.39%)
Apr 27, 2018 13501 13538 12973 13021 0 +409.60(+3.25%)
Apr 26, 2018 12358 12708 12294 12611 0 +408.20(+3.35%)
Apr 25, 2018 12188 12287 11838 12203 0 -2.80(-0.02%)
Apr 24, 2018 12803 12843 12107 12206 0 -453.60(-3.58%)
Apr 23, 2018 12895 12911 12544 12659 0 -83.70(-0.66%)
Apr 20, 2018 13008 13022 12652 12743 0 -228.10(-1.76%)
Apr 19, 2018 12855 13064 12820 12971 0 +228.70(+1.79%)
Apr 18, 2018 12659 12809 12542 12742 0 +206.80(+1.65%)
Apr 17, 2018 12209 12567 12162 12536 0 +492.40(+4.09%)
Apr 16, 2018 12068 12095 11923 12043 0 +90.50(+0.76%)
Apr 13, 2018 12116 12202 11899 11953 0 -152.80(-1.26%)
Apr 12, 2018 12029 12141 11988 12105 0 +182.30(+1.53%)
Apr 11, 2018 12027 12116 11897 11923 0 -67.80(-0.57%)
Apr 10, 2018 11952 12013 11823 11991 0 +247.00(+2.10%)
Apr 09, 2018 11891 12009 11711 11744 0 +7.50(+0.06%)
Apr 06, 2018 11928 12105 11694 11736 0 -376.50(-3.11%)
Apr 05, 2018 12042 12181 11913 12113 0 +316.90(+2.69%)
Apr 04, 2018 11375 11836 11330 11796 0 +152.00(+1.31%)
Apr 03, 2018 11636 11822 11353 11644 0 +158.50(+1.38%)
Apr 02, 2018 11851 11889 11345 11486 0 -596.10(-4.93%)
Mar 29, 2018 12082 12082 12082 12082 0 +127.30(+1.06%)
Mar 28, 2018 12076 12159 11598 11954 0 -500.10(-4.02%)
Mar 27, 2018 13055 13087 12336 12454 0 -472.90(-3.66%)
Mar 26, 2018 12714 12939 12464 12927 0 +489.70(+3.94%)
Mar 23, 2018 12786 12876 12434 12438 0 -393.00(-3.06%)
Mar 22, 2018 13004 13069 12810 12831 0 -309.80(-2.36%)
Mar 21, 2018 13186 13221 12993 13140 0 -47.40(-0.36%)
Mar 20, 2018 12908 13199 12863 13188 0 +320.40(+2.49%)
Mar 19, 2018 12952 13020 12718 12867 0 -221.60(-1.69%)
Mar 16, 2018 13178 13231 13047 13089 0 -80.60(-0.61%)
Mar 15, 2018 13267 13283 13122 13170 0 -68.10(-0.51%)
Mar 14, 2018 13287 13367 13227 13238 0 +21.80(+0.16%)
Mar 13, 2018 13219 13224 13213 13216 0 -101.30(-0.76%)
Mar 12, 2018 13280 13379 13213 13317 0 +145.90(+1.11%)
Mar 09, 2018 13048 13175 13004 13171 0 +217.40(+1.68%)
Mar 08, 2018 12951 12994 12894 12954 0 +48.40(+0.38%)
Mar 07, 2018 12904 12916 12902 12906 0 +67.90(+0.53%)
Mar 06, 2018 12808 12881 12752 12838 0 +108.50(+0.85%)
Mar 05, 2018 12492 12752 12377 12729 0 +186.70(+1.49%)
Mar 02, 2018 12295 12556 12172 12542 0 +64.60(+0.52%)
Mar 01, 2018 12635 12694 12240 12478 0 -163.50(-1.29%)
Feb 28, 2018 12702 12784 12632 12641 0 -0.20(-0.00%)
Feb 27, 2018 12759 12782 12604 12642 0 -96.50(-0.76%)
Feb 26, 2018 12644 12761 12620 12738 0 +167.50(+1.33%)
Feb 23, 2018 12525 12579 12444 12570 0 +131.20(+1.05%)
Feb 22, 2018 12441 12446 12359 12439 0 +17.30(+0.14%)
Feb 21, 2018 12443 12598 12396 12422 0 +107.70(+0.87%)
Feb 20, 2018 12143 12482 12135 12314 0 +149.20(+1.23%)
Feb 16, 2018 12165 12165 12165 12165 0 -92.20(-0.75%)
Feb 15, 2018 12293 12324 12110 12257 0 +93.00(+0.76%)
Feb 14, 2018 11800 12179 11770 12164 0 +293.70(+2.47%)
Feb 13, 2018 11860 11884 11855 11871 0 +219.70(+1.89%)
Feb 12, 2018 11482 11721 11307 11651 0 +365.80(+3.24%)
Feb 09, 2018 11537 11630 10688 11285 0 -65.70(-0.58%)
Feb 08, 2018 11406 12041 11346 11351 0 -548.30(-4.61%)
Feb 07, 2018 12144 12213 11877 11899 0 -200.00(-1.65%)
Feb 06, 2018 11452 12117 11373 12099 0 +400.70(+3.43%)
Feb 05, 2018 11824 12263 11165 11698 0 -341.20(-2.83%)
Feb 02, 2018 12417 12596 12073 12040 0 +263.10(+2.23%)
Feb 01, 2018 12174 12323 11716 11776 0 -361.80(-2.98%)
Jan 31, 2018 12142 12319 12124 12138 0 +102.00(+0.85%)
Jan 30, 2018 11780 12067 11680 12036 0 +141.20(+1.19%)
Jan 29, 2018 11827 12010 11753 11895 0 +115.00(+0.98%)
Jan 26, 2018 11689 11787 11595 11780 0 +203.50(+1.76%)
Jan 25, 2018 11502 11594 11415 11577 0 +159.00(+1.39%)
Jan 24, 2018 11555 11674 11266 11418 0 -41.50(-0.36%)
Jan 23, 2018 11266 11482 11248 11459 0 +274.60(+2.46%)
Jan 22, 2018 10928 11193 10921 11184 0 +276.00(+2.53%)
Jan 19, 2018 11037 11060 10882 10908 0 +10.80(+0.10%)
Jan 18, 2018 10896 10992 10811 10898 0 -1.10(-0.01%)
Jan 17, 2018 11021 11050 10778 10899 0 -59.70(-0.54%)
Jan 16, 2018 11114 11247 10857 10958 0 -19.30(-0.18%)
Jan 12, 2018 10978 10978 10978 10978 0 +221.40(+2.06%)
Jan 11, 2018 10627 10767 10591 10756 0 +174.80(+1.65%)
Jan 10, 2018 10601 10610 10574 10582 0 -22.80(-0.22%)
Jan 09, 2018 10648 10672 10513 10604 0 +39.80(+0.38%)
Jan 08, 2018 10472 10619 10436 10565 0 +140.50(+1.35%)
Jan 05, 2018 10320 10432 10258 10424 0 +171.50(+1.67%)
Jan 04, 2018 10234 10328 10203 10253 0 +28.90(+0.28%)
Jan 03, 2018 10214 10240 10074 10224 0 +146.30(+1.45%)
Jan 02, 2018 9944 10093 9923 10077 0 +163.71(+1.65%)
Dec 29, 2017 9914 9914 9914 9914 0 -139.31(-1.39%)
Dec 28, 2017 10065 10085 10023 10053 0 +34.40(+0.34%)
Dec 27, 2017 10018 10020 10015 10019 0 +33.67(+0.34%)
Dec 26, 2017 9925 10006 9851 9985 0 +60.04(+0.60%)
Dec 22, 2017 9951 9981 9910 9925 0 -53.19(-0.53%)
Dec 21, 2017 9992 10024 9919 9978 0 -23.52(-0.24%)
Dec 20, 2017 10095 10112 9979 10002 0 -67.80(-0.67%)
Dec 19, 2017 10083 10130 9996 10069 0 -23.90(-0.24%)
Dec 18, 2017 10065 10135 10007 10093 0 +95.80(+0.96%)
Dec 15, 2017 9985 10028 9892 9998 0 +63.27(+0.64%)
Dec 14, 2017 9855 9975 9838 9934 0 +76.49(+0.78%)
Dec 13, 2017 9898 9916 9819 9858 0 -1.68(-0.02%)
Dec 12, 2017 9875 9935 9826 9859 0 -33.93(-0.34%)
Dec 11, 2017 9863 9912 9795 9893 0 +47.79(+0.49%)
Dec 08, 2017 9909 9941 9798 9846 0 +26.90(+0.27%)
Dec 07, 2017 9786 9854 9737 9819 0 +61.98(+0.64%)
Dec 06, 2017 9653 9794 9623 9757 0 +77.93(+0.81%)
Dec 05, 2017 9565 9826 9532 9679 0 +75.10(+0.78%)
Dec 04, 2017 9605 9610 9552 9604 0 -203.50(-2.08%)
Dec 01, 2017 9866 9945 9782 9807 0 -102.31(-1.03%)
Nov 30, 2017 9841 9945 9775 9909 0 +116.00(+1.18%)
Nov 29, 2017 10073 10080 9660 9793 0 -270.54(-2.69%)
Nov 28, 2017 10159 10172 10015 10064 0 -23.30(-0.23%)
Nov 27, 2017 10094 10236 10045 10087 0 +68.30(+0.68%)
Nov 24, 2017 9828 10035 9817 10019 0 +228.45(+2.33%)
Nov 22, 2017 9680 9833 9669 9791 0 +124.35(+1.29%)
Nov 21, 2017 9607 9674 9572 9666 0 +112.79(+1.18%)
Nov 20, 2017 9578 9619 9516 9553 0 -24.63(-0.26%)
Nov 17, 2017 9636 9650 9532 9578 0 -48.78(-0.51%)
Nov 16, 2017 9562 9642 9558 9627 0 +94.51(+0.99%)
Nov 15, 2017 9532 9581 9480 9532 0 -79.28(-0.82%)
Nov 14, 2017 9567 9636 9505 9612 0 +48.46(+0.51%)
Nov 13, 2017 9517 9659 9497 9563 0 +23.07(+0.24%)
Nov 10, 2017 9538 9594 9512 9540 0 -21.22(-0.22%)
Nov 09, 2017 9531 9590 9425 9561 0 -38.74(-0.40%)
Nov 08, 2017 9530 9644 9486 9600 0 +65.37(+0.69%)
Nov 07, 2017 9556 9604 9481 9535 0 +11.76(+0.12%)
Nov 06, 2017 9437 9569 9425 9523 0 +65.62(+0.69%)
Nov 03, 2017 9311 9478 9275 9457 0 +117.39(+1.26%)
Nov 02, 2017 9370 9408 9271 9340 0 -75.29(-0.80%)
Nov 01, 2017 9437 9470 9355 9415 0 -13.46(-0.14%)
Oct 31, 2017 9441 9471 9377 9429 0 -22.82(-0.24%)
Oct 30, 2017 9331 9550 9312 9451 0 +76.22(+0.81%)
Oct 27, 2017 9059 9425 8987 9375 0 +963.59(+11.46%)
Oct 26, 2017 8471 8506 8374 8412 0 -1.17(-0.01%)
Oct 25, 2017 8453 8512 8352 8413 0 -24.97(-0.30%)
Oct 24, 2017 8380 8475 8347 8438 0 +73.56(+0.88%)
Oct 23, 2017 8536 8545 8332 8364 0 -142.23(-1.67%)
Oct 20, 2017 8579 8602 8489 8506 0 -16.74(-0.20%)
Oct 19, 2017 8523 8529 8522 8523 0 -88.92(-1.03%)
Oct 18, 2017 8700 8813 8599 8612 0 -83.60(-0.96%)
Oct 17, 2017 8669 8723 8651 8696 0 +22.03(+0.25%)
Oct 16, 2017 8697 8715 8627 8674 0 +16.64(+0.19%)
Oct 13, 2017 8690 8704 8637 8657 0 +19.60(+0.23%)
Oct 12, 2017 8608 8704 8565 8637 0 +40.68(+0.47%)
Oct 11, 2017 8575 8616 8526 8597 0 +55.30(+0.65%)
Oct 10, 2017 8618 8638 8481 8541 0 -31.55(-0.37%)
Oct 09, 2017 8595 8644 8541 8573 0 +6.32(+0.07%)
Oct 06, 2017 8468 8624 8455 8567 0 +59.84(+0.70%)
Oct 05, 2017 8423 8518 8413 8507 0 +121.79(+1.45%)
Oct 04, 2017 8308 8414 8293 8385 0 +59.59(+0.72%)
Oct 03, 2017 8334 8389 8267 8325 0 -15.56(-0.19%)
Oct 02, 2017 8365 8404 8272 8341 0 -1.94(-0.02%)
Sep 29, 2017 8318 8376 8302 8343 0 +52.01(+0.63%)
Sep 28, 2017 8248 8324 8228 8291 0 +27.91(+0.34%)
Sep 27, 2017 8237 8305 8192 8263 0 +104.70(+1.28%)
Sep 26, 2017 8212 8247 8101 8158 0 -7.79(-0.10%)
Sep 25, 2017 8247 8255 8102 8166 0 -126.01(-1.52%)
Sep 22, 2017 8323 8374 8270 8292 0 -61.60(-0.74%)
Sep 21, 2017 8410 8418 8327 8354 0 -69.39(-0.82%)
Sep 20, 2017 8410 8446 8327 8423 0 +29.84(+0.36%)
Sep 19, 2017 8447 8462 8365 8393 0 -28.97(-0.34%)
Sep 18, 2017 8545 8576 8370 8422 0 -94.92(-1.11%)
Sep 15, 2017 8560 8600 8484 8517 0 -37.83(-0.44%)
Sep 14, 2017 8592 8613 8516 8555 0 -59.42(-0.69%)
Sep 13, 2017 8493 8628 8455 8614 0 +128.08(+1.51%)
Sep 12, 2017 8484 8505 8422 8486 0 +44.21(+0.52%)
Sep 11, 2017 8413 8480 8407 8442 0 +99.72(+1.20%)
Sep 08, 2017 8445 8459 8317 8342 0 -104.94(-1.24%)
Sep 07, 2017 8393 8471 8373 8447 0 +104.99(+1.26%)
Sep 06, 2017 8330 8380 8269 8342 0 +37.12(+0.45%)
Sep 05, 2017 8383 8406 8257 8305 0 -104.35(-1.24%)
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.