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, 2019 1147 1166 1140 1155 0 -9.08(-0.78%)
May 30, 2019 1141 1172 1132 1164 0 +17.04(+1.49%)
May 29, 2019 1150 1157 1121 1147 0 -10.66(-0.92%)
May 28, 2019 1185 1204 1155 1158 0 -20.55(-1.74%)
May 24, 2019 1226 1239 1173 1178 0 -30.65(-2.53%)
May 23, 2019 1209 1218 1165 1209 0 -33.40(-2.69%)
May 22, 2019 1244 1263 1230 1243 0 -6.06(-0.49%)
May 21, 2019 1203 1273 1193 1249 0 +55.84(+4.68%)
May 20, 2019 1189 1206 1176 1193 0 -16.56(-1.37%)
May 17, 2019 1241 1252 1199 1209 0 -50.64(-4.02%)
May 16, 2019 1265 1291 1249 1260 0 -1.55(-0.12%)
May 15, 2019 1259 1274 1240 1262 0 +4.49(+0.36%)
May 14, 2019 1248 1263 1221 1257 0 +27.20(+2.21%)
May 13, 2019 1248 1262 1230 1230 0 -57.63(-4.48%)
May 10, 2019 1319 1325 1262 1287 0 -17.79(-1.36%)
May 09, 2019 1287 1314 1266 1305 0 -0.25(-0.02%)
May 08, 2019 1311 1322 1293 1305 0 -11.68(-0.89%)
May 07, 2019 1341 1349 1298 1317 0 -25.11(-1.87%)
May 06, 2019 1338 1350 1310 1342 0 -54.92(-3.93%)
May 03, 2019 1371 1400 1368 1397 0 +27.69(+2.02%)
May 02, 2019 1365 1385 1353 1370 0 -2.57(-0.19%)
May 01, 2019 1399 1409 1368 1372 0 -20.69(-1.49%)
Apr 30, 2019 1381 1402 1371 1393 0 +2.41(+0.17%)
Apr 29, 2019 1374 1394 1369 1390 0 +20.72(+1.51%)
Apr 26, 2019 1358 1373 1342 1370 0 +24.87(+1.85%)
Apr 25, 2019 1350 1357 1326 1345 0 -13.87(-1.02%)
Apr 24, 2019 1364 1388 1327 1359 0 -14.13(-1.03%)
Apr 23, 2019 1352 1375 1341 1373 0 +11.58(+0.85%)
Apr 22, 2019 1377 1379 1351 1361 0 -29.82(-2.14%)
Apr 18, 2019 1384 1400 1370 1391 0 +7.50(+0.54%)
Apr 17, 2019 1403 1406 1370 1384 0 -10.48(-0.75%)
Apr 16, 2019 1413 1414 1388 1394 0 +2.64(+0.19%)
Apr 15, 2019 1411 1416 1378 1391 0 -19.17(-1.36%)
Apr 12, 2019 1422 1450 1406 1411 0 +17.99(+1.29%)
Apr 11, 2019 1404 1409 1390 1393 0 -17.48(-1.24%)
Apr 10, 2019 1414 1426 1393 1410 0 -5.16(-0.36%)
Apr 09, 2019 1408 1428 1396 1415 0 -18.47(-1.29%)
Apr 08, 2019 1421 1438 1404 1434 0 +5.46(+0.38%)
Apr 05, 2019 1393 1432 1390 1428 0 +34.06(+2.44%)
Apr 04, 2019 1399 1417 1376 1394 0 -18.04(-1.28%)
Apr 03, 2019 1408 1435 1398 1412 0 +9.78(+0.70%)
Apr 02, 2019 1417 1428 1395 1402 0 -18.69(-1.32%)
Apr 01, 2019 1405 1433 1395 1421 0 +38.35(+2.77%)
Mar 29, 2019 1382 1410 1377 1383 0 +8.53(+0.62%)
Mar 28, 2019 1338 1378 1336 1374 0 +33.21(+2.48%)
Mar 27, 2019 1307 1359 1300 1341 0 +40.30(+3.10%)
Mar 26, 2019 1313 1320 1289 1301 0 -10.30(-0.79%)
Mar 25, 2019 1272 1312 1264 1311 0 +29.38(+2.29%)
Mar 22, 2019 1319 1323 1274 1282 0 -47.77(-3.59%)
Mar 21, 2019 1302 1332 1294 1329 0 +16.68(+1.27%)
Mar 20, 2019 1309 1322 1287 1313 0 -9.58(-0.72%)
Mar 19, 2019 1332 1339 1308 1322 0 -12.68(-0.95%)
Mar 18, 2019 1314 1337 1310 1335 0 +21.88(+1.67%)
Mar 15, 2019 1312 1329 1305 1313 0 +7.49(+0.57%)
Mar 14, 2019 1301 1314 1294 1306 0 -10.99(-0.83%)
Mar 13, 2019 1313 1324 1305 1317 0 +5.15(+0.39%)
Mar 12, 2019 1331 1344 1302 1311 0 -17.10(-1.29%)
Mar 11, 2019 1300 1344 1296 1329 0 +31.48(+2.43%)
Mar 08, 2019 1240 1304 1236 1297 0 +12.99(+1.01%)
Mar 07, 2019 1313 1330 1261 1284 0 -60.82(-4.52%)
Mar 06, 2019 1310 1358 1293 1345 0 +12.83(+0.96%)
Mar 05, 2019 1278 1362 1263 1332 0 +174.05(+15.03%)
Mar 04, 2019 1151 1172 1140 1158 0 +15.89(+1.39%)
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.