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 (%)
Apr 28, 2017 8059 8074 7867 7884 0 +52.62(+0.67%)
Apr 27, 2017 7797 7862 7771 7831 0 +71.78(+0.93%)
Apr 26, 2017 7763 7813 7734 7760 0 +18.21(+0.24%)
Apr 25, 2017 7726 7761 7690 7741 0 +15.32(+0.20%)
Apr 24, 2017 7741 7759 7693 7726 0 +66.93(+0.87%)
Apr 21, 2017 7698 7709 7636 7659 0 -30.77(-0.40%)
Apr 20, 2017 7677 7727 7640 7690 0 +0.31(+0.00%)
Apr 19, 2017 7758 7784 7670 7690 0 -33.21(-0.43%)
Apr 18, 2017 7704 7776 7694 7723 0 +5.06(+0.07%)
Apr 17, 2017 7605 7722 7599 7718 0 +134.56(+1.77%)
Apr 13, 2017 7634 7671 7576 7583 0 -87.71(-1.14%)
Apr 12, 2017 7719 7742 7655 7671 0 -45.33(-0.59%)
Apr 11, 2017 7751 7787 7670 7716 0 -34.66(-0.45%)
Apr 10, 2017 7691 7770 7683 7751 0 +97.21(+1.27%)
Apr 07, 2017 7693 7701 7607 7654 0 -29.89(-0.39%)
Apr 06, 2017 7796 7831 7644 7684 0 -74.70(-0.96%)
Apr 05, 2017 7782 7891 7730 7758 0 +10.00(+0.13%)
Apr 04, 2017 7625 7770 7611 7748 0 +127.46(+1.67%)
Apr 03, 2017 7588 7641 7564 7621 0 +39.90(+0.53%)
Mar 31, 2017 7506 7618 7499 7581 0 +76.23(+1.02%)
Mar 30, 2017 7492 7514 7464 7505 0 +17.59(+0.23%)
Mar 29, 2017 7370 7507 7364 7487 0 +141.55(+1.93%)
Mar 28, 2017 7309 7369 7293 7346 0 +71.89(+0.99%)
Mar 27, 2017 7198 7303 7156 7274 0 +12.43(+0.17%)
Mar 24, 2017 7312 7315 7240 7261 0 -14.28(-0.20%)
Mar 23, 2017 7280 7309 7250 7276 0 -4.41(-0.06%)
Mar 22, 2017 7218 7295 7202 7280 0 +42.03(+0.58%)
Mar 21, 2017 7383 7414 7220 7238 0 -122.48(-1.66%)
Mar 20, 2017 7322 7375 7308 7360 0 +31.85(+0.43%)
Mar 17, 2017 7333 7346 7303 7329 0 +1.28(+0.02%)
Mar 16, 2017 7336 7350 7297 7327 0 +8.33(+0.11%)
Mar 15, 2017 7327 7337 7263 7319 0 +9.11(+0.12%)
Mar 14, 2017 7318 7323 7262 7310 0 -15.70(-0.21%)
Mar 13, 2017 7312 7346 7300 7326 0 +8.27(+0.11%)
Mar 10, 2017 7358 7364 7308 7317 0 -2.98(-0.04%)
Mar 09, 2017 7305 7351 7293 7320 0 +18.96(+0.26%)
Mar 08, 2017 7283 7327 7266 7301 0 +34.76(+0.48%)
Mar 07, 2017 7271 7297 7246 7266 0 -10.25(-0.14%)
Mar 06, 2017 7264 7295 7224 7277 0 -25.12(-0.34%)
Mar 03, 2017 7286 7324 7265 7302 0 +2.73(+0.04%)
Mar 02, 2017 7335 7354 7280 7299 0 -37.11(-0.51%)
Mar 01, 2017 7338 7360 7296 7336 0 +68.77(+0.95%)
Feb 28, 2017 7328 7353 7232 7267 0 -45.64(-0.62%)
Feb 27, 2017 7263 7345 7234 7313 0 +28.62(+0.39%)
Feb 24, 2017 7270 7293 7208 7284 0 -41.74(-0.57%)
Feb 23, 2017 7377 7408 7292 7326 0 -37.17(-0.50%)
Feb 22, 2017 7369 7394 7325 7363 0 +0.04(+0.00%)
Feb 21, 2017 7299 7383 7284 7363 0 +92.60(+1.27%)
Feb 17, 2017 7271 7271 7271 7271 0 +12.05(+0.17%)
Feb 16, 2017 7252 7284 7221 7259 0 -2.90(-0.04%)
Feb 15, 2017 7185 7267 7173 7262 0 +58.00(+0.81%)
Feb 14, 2017 7205 7227 7161 7204 0 -2.12(-0.03%)
Feb 13, 2017 7170 7266 7141 7206 0 +67.75(+0.95%)
Feb 10, 2017 7100 7150 7088 7138 0 +56.72(+0.80%)
Feb 09, 2017 7078 7116 7056 7081 0 +19.96(+0.28%)
Feb 08, 2017 6994 7080 6985 7061 0 +69.86(+1.00%)
Feb 07, 2017 6958 7021 6939 6991 0 +44.56(+0.64%)
Feb 06, 2017 6962 6976 6907 6947 0 -18.85(-0.27%)
Feb 03, 2017 6939 7032 6913 6966 0 -214.29(-2.98%)
Feb 02, 2017 7154 7208 7086 7180 0 +55.94(+0.79%)
Feb 01, 2017 7097 7142 7058 7124 0 +70.31(+1.00%)
Jan 31, 2017 7055 7085 7013 7054 0 -57.10(-0.80%)
Jan 30, 2017 7131 7139 6996 7111 0 -46.93(-0.66%)
Jan 27, 2017 7172 7192 7086 7158 0 -10.34(-0.14%)
Jan 26, 2017 7157 7230 7118 7168 0 +47.45(+0.67%)
Jan 25, 2017 7041 7136 7033 7121 0 +111.23(+1.59%)
Jan 24, 2017 7009 7030 6941 7009 0 +31.70(+0.45%)
Jan 23, 2017 6902 6993 6876 6978 0 +63.59(+0.92%)
Jan 20, 2017 6970 6983 6895 6914 0 -8.43(-0.12%)
Jan 19, 2017 6925 6966 6898 6923 0 +13.65(+0.20%)
Jan 18, 2017 6920 6946 6875 6909 0 -12.46(-0.18%)
Jan 17, 2017 6966 6980 6869 6921 0 -55.85(-0.80%)
Jan 13, 2017 6977 6977 6977 6977 0 +27.62(+0.40%)
Jan 12, 2017 6864 6968 6836 6950 0 +101.36(+1.48%)
Jan 11, 2017 6808 6856 6766 6848 0 +25.84(+0.38%)
Jan 10, 2017 6834 6851 6764 6822 0 -15.57(-0.23%)
Jan 09, 2017 6852 6884 6794 6838 0 -0.92(-0.01%)
Jan 06, 2017 6718 6873 6682 6839 0 +134.56(+2.01%)
Jan 05, 2017 6562 6726 6543 6704 0 +172.71(+2.64%)
Jan 04, 2017 6541 6558 6501 6532 0 +27.88(+0.43%)
Jan 03, 2017 6534 6554 6451 6504 0 +34.35(+0.53%)
Dec 30, 2016 6469 6469 6469 6469 0 -119.86(-1.82%)
Dec 29, 2016 6642 6658 6552 6589 0 -51.05(-0.77%)
Dec 28, 2016 6680 6710 6625 6640 0 -3.20(-0.05%)
Dec 27, 2016 6573 6673 6555 6644 0 +91.77(+1.40%)
Dec 23, 2016 6552 6552 6552 6552 0 -38.56(-0.59%)
Dec 22, 2016 6601 6636 6555 6590 0 -31.43(-0.47%)
Dec 21, 2016 6614 6632 6578 6622 0 -3.99(-0.06%)
Dec 20, 2016 6609 6659 6589 6626 0 +39.86(+0.61%)
Dec 19, 2016 6539 6632 6509 6586 0 +56.41(+0.86%)
Dec 16, 2016 6588 6594 6498 6529 0 -28.46(-0.43%)
Dec 15, 2016 6603 6628 6548 6558 0 -61.70(-0.93%)
Dec 14, 2016 6691 6721 6570 6620 0 -41.86(-0.63%)
Dec 13, 2016 6603 6738 6565 6662 0 +102.39(+1.56%)
Dec 12, 2016 6609 6623 6528 6559 0 -65.96(-1.00%)
Dec 09, 2016 6628 6642 6586 6625 0 +21.54(+0.33%)
Dec 08, 2016 6624 6662 6569 6604 0 -5.95(-0.09%)
Dec 07, 2016 6549 6615 6482 6609 0 +56.16(+0.86%)
Dec 06, 2016 6551 6587 6489 6553 0 +37.48(+0.58%)
Dec 05, 2016 6409 6546 6381 6516 0 +145.04(+2.28%)
Dec 02, 2016 6382 6445 6327 6371 0 -4.88(-0.08%)
Dec 01, 2016 6459 6470 6329 6376 0 -65.56(-1.02%)
Nov 30, 2016 6550 6600 6437 6441 0 -112.18(-1.71%)
Nov 29, 2016 6596 6617 6540 6553 0 -33.80(-0.51%)
Nov 28, 2016 6671 6676 6566 6587 0 -112.18(-1.67%)
Nov 25, 2016 6744 6749 6674 6699 0 +3.01(+0.04%)
Nov 23, 2016 6696 6696 6696 6696 0 -37.46(-0.56%)
Nov 22, 2016 6759 6795 6693 6734 0 +46.00(+0.69%)
Nov 21, 2016 6577 6697 6567 6688 0 +154.49(+2.36%)
Nov 18, 2016 6541 6598 6508 6533 0 +25.08(+0.39%)
Nov 17, 2016 6447 6524 6433 6508 0 +86.64(+1.35%)
Nov 16, 2016 6374 6463 6338 6422 0 +19.96(+0.31%)
Nov 15, 2016 6292 6437 6260 6402 0 +195.05(+3.14%)
Nov 14, 2016 6413 6427 6132 6207 0 -157.85(-2.48%)
Nov 11, 2016 6319 6400 6267 6364 0 -9.28(-0.15%)
Nov 10, 2016 6650 6666 6188 6374 0 -221.29(-3.36%)
Nov 09, 2016 6502 6638 6464 6595 0 -102.56(-1.53%)
Nov 08, 2016 6665 6738 6609 6698 0 +29.35(+0.44%)
Nov 07, 2016 6574 6698 6558 6668 0 +224.51(+3.48%)
Nov 04, 2016 6506 6540 6426 6444 0 -90.62(-1.39%)
Nov 03, 2016 6522 6624 6504 6534 0 +9.54(+0.15%)
Nov 02, 2016 6665 6679 6504 6525 0 -153.43(-2.30%)
Nov 01, 2016 6783 6804 6606 6678 0 -36.91(-0.55%)
Oct 31, 2016 6656 6753 6639 6715 0 +98.49(+1.49%)
Oct 28, 2016 6665 6731 6598 6617 0 -315.98(-4.56%)
Oct 27, 2016 7035 7042 6906 6933 0 -34.16(-0.49%)
Oct 26, 2016 7049 7058 6946 6967 0 -102.55(-1.45%)
Oct 25, 2016 7104 7137 7050 7069 0 -27.17(-0.38%)
Oct 24, 2016 7000 7110 6974 7097 0 +146.50(+2.11%)
Oct 21, 2016 6876 6958 6863 6950 0 +65.99(+0.96%)
Oct 20, 2016 6920 6944 6822 6884 0 -124.54(-1.78%)
Oct 19, 2016 7015 7035 6970 7009 0 +19.61(+0.28%)
Oct 18, 2016 7030 7049 6965 6989 0 +33.69(+0.48%)
Oct 17, 2016 7031 7035 6935 6955 0 -74.67(-1.06%)
Oct 14, 2016 7120 7135 7022 7030 0 -39.73(-0.56%)
Oct 13, 2016 7074 7096 6996 7070 0 -36.55(-0.51%)
Oct 12, 2016 7100 7137 7069 7106 0 +25.01(+0.35%)
Oct 11, 2016 7172 7176 7053 7081 0 -94.74(-1.32%)
Oct 10, 2016 7188 7212 7162 7176 0 +24.11(+0.34%)
Oct 07, 2016 7200 7202 7135 7152 0 -29.60(-0.41%)
Oct 06, 2016 7198 7228 7165 7181 0 -24.51(-0.34%)
Oct 05, 2016 7164 7225 7142 7206 0 +68.19(+0.96%)
Oct 04, 2016 7192 7212 7105 7138 0 +279.49(+4.08%)
Sep 26, 2016 6883 6918 6841 6858 0 -59.17(-0.86%)
Sep 23, 2016 6897 6941 6885 6917 0 +6.14(+0.09%)
Sep 22, 2016 6818 6922 6818 6911 0 +127.86(+1.88%)
Sep 21, 2016 6726 6794 6691 6783 0 +84.69(+1.26%)
Sep 20, 2016 6674 6720 6661 6699 0 +34.20(+0.51%)
Sep 19, 2016 6704 6727 6629 6665 0 -26.95(-0.40%)
Sep 16, 2016 6655 6714 6635 6692 0 +57.06(+0.86%)
Sep 15, 2016 6569 6647 6526 6634 0 +68.96(+1.05%)
Sep 14, 2016 6586 6628 6545 6566 0 -4.05(-0.06%)
Sep 13, 2016 6634 6647 6549 6570 0 -93.94(-1.41%)
Sep 12, 2016 6539 6675 6525 6663 0 +98.15(+1.49%)
Sep 09, 2016 6721 6738 6562 6565 0 -197.36(-2.92%)
Sep 08, 2016 6774 6801 6736 6763 0 -16.30(-0.24%)
Sep 07, 2016 6814 6832 6770 6779 0 -29.71(-0.44%)
Sep 06, 2016 6694 6821 6662 6809 0 +124.37(+1.86%)
Sep 02, 2016 6684 6684 6684 6684 0 +17.00(+0.25%)
Sep 01, 2016 6667 6682 6630 6667 0 +12.41(+0.19%)
Aug 31, 2016 6613 6662 6590 6655 0 +20.56(+0.31%)
Aug 30, 2016 6654 6675 6609 6634 0 -20.52(-0.31%)
Aug 29, 2016 6631 6687 6627 6655 0 +20.49(+0.31%)
Aug 26, 2016 6571 6654 6559 6634 0 +69.99(+1.07%)
Aug 25, 2016 6536 6580 6524 6564 0 +14.62(+0.22%)
Aug 24, 2016 6582 6599 6523 6550 0 -27.41(-0.42%)
Aug 23, 2016 6585 6603 6564 6577 0 +24.29(+0.37%)
Aug 22, 2016 6532 6558 6489 6553 0 +16.38(+0.25%)
Aug 19, 2016 6565 6577 6524 6537 0 -50.24(-0.76%)
Aug 18, 2016 6580 6597 6552 6587 0 -0.66(-0.01%)
Aug 17, 2016 6599 6608 6540 6587 0 -7.67(-0.12%)
Aug 16, 2016 6635 6640 6587 6595 0 -41.91(-0.63%)
Aug 15, 2016 6662 6672 6622 6637 0 -26.35(-0.40%)
Aug 12, 2016 6635 6679 6626 6663 0 +7.72(+0.12%)
Aug 11, 2016 6642 6683 6631 6656 0 +24.56(+0.37%)
Aug 10, 2016 6645 6667 6607 6631 0 -1.38(-0.02%)
Aug 09, 2016 6626 6671 6614 6632 0 +13.56(+0.20%)
Aug 08, 2016 6622 6631 6568 6619 0 +6.09(+0.09%)
Aug 05, 2016 6634 6670 6578 6613 0 +2.21(+0.03%)
Aug 04, 2016 6561 6658 6522 6611 0 +44.01(+0.67%)
Aug 03, 2016 6575 6601 6534 6567 0 -34.52(-0.52%)
Aug 02, 2016 6635 6649 6569 6601 0 -67.34(-1.01%)
Aug 01, 2016 6610 6695 6583 6668 0 +68.53(+1.04%)
Jul 29, 2016 6648 6660 6562 6600 0 +43.72(+0.67%)
Jul 28, 2016 6509 6573 6454 6556 0 +114.56(+1.78%)
Jul 27, 2016 6455 6486 6413 6442 0 +4.50(+0.07%)
Jul 26, 2016 6471 6496 6396 6437 0 -13.90(-0.22%)
Jul 25, 2016 6494 6523 6408 6451 0 -35.78(-0.55%)
Jul 22, 2016 6491 6537 6454 6487 0 +19.55(+0.30%)
Jul 21, 2016 6469 6515 6431 6467 0 +49.40(+0.77%)
Jul 20, 2016 6396 6427 6366 6418 0 +53.98(+0.85%)
Jul 19, 2016 6311 6396 6302 6364 0 +27.69(+0.44%)
Jul 18, 2016 6327 6383 6274 6336 0 +6.42(+0.10%)
Jul 15, 2016 6410 6414 6308 6330 0 -36.39(-0.57%)
Jul 14, 2016 6410 6431 6332 6366 0 +11.20(+0.18%)
Jul 13, 2016 6390 6471 6340 6355 0 -45.09(-0.70%)
Jul 12, 2016 6458 6475 6334 6400 0 -31.11(-0.48%)
Jul 11, 2016 6401 6453 6371 6431 0 +65.79(+1.03%)
Jul 08, 2016 6365 6369 6276 6365 0 +89.01(+1.42%)
Jul 07, 2016 6295 6300 6233 6276 0 +70.68(+1.14%)
Jul 06, 2016 6206 6206 6206 6206 0 +0.00(+0.00%)
Jul 05, 2016 6170 6223 6133 6206 0 +11.67(+0.19%)
Jul 01, 2016 6194 6194 6194 6194 0 +83.99(+1.37%)
Jun 30, 2016 6116 6140 6075 6110 0 +8.23(+0.13%)
Jun 29, 2016 6093 6134 6073 6102 0 +72.15(+1.20%)
Jun 28, 2016 5965 6036 5947 6030 0 +133.97(+2.27%)
Jun 27, 2016 5912 5954 5814 5896 0 -74.94(-1.26%)
Jun 24, 2016 5935 6090 5903 5971 0 -216.16(-3.49%)
Jun 23, 2016 6136 6192 6107 6187 0 +97.34(+1.60%)
Jun 22, 2016 6140 6149 6065 6089 0 -47.01(-0.77%)
Jun 21, 2016 6132 6159 6105 6136 0 +16.37(+0.27%)
Jun 20, 2016 6112 6187 6088 6120 0 +75.02(+1.24%)
Jun 17, 2016 6131 6137 5984 6045 0 -83.05(-1.36%)
Jun 16, 2016 6091 6137 6026 6128 0 +18.89(+0.31%)
Jun 15, 2016 6168 6179 6097 6109 0 -36.30(-0.59%)
Jun 14, 2016 6091 6162 6083 6146 0 +30.31(+0.50%)
Jun 13, 2016 6114 6179 6083 6115 0 -29.17(-0.47%)
Jun 10, 2016 6182 6208 6112 6144 0 -84.41(-1.36%)
Jun 09, 2016 6194 6243 6180 6229 0 +8.52(+0.14%)
Jun 08, 2016 6221 6246 6177 6220 0 +19.58(+0.32%)
Jun 07, 2016 6246 6253 6171 6201 0 -16.69(-0.27%)
Jun 06, 2016 6216 6258 6195 6217 0 +9.20(+0.15%)
Jun 03, 2016 6225 6228 6148 6208 0 -29.33(-0.47%)
Jun 02, 2016 6180 6240 6130 6238 0 +70.01(+1.14%)
Jun 01, 2016 6185 6229 6153 6168 0 -32.80(-0.53%)
May 31, 2016 6122 6218 6109 6200 0 +78.61(+1.28%)
May 27, 2016 6122 6122 6122 6122 0 -11.48(-0.19%)
May 26, 2016 6077 6136 6064 6133 0 +55.71(+0.92%)
May 25, 2016 6070 6101 6048 6077 0 +33.84(+0.56%)
May 24, 2016 5985 6073 5984 6044 0 +72.78(+1.22%)
May 23, 2016 6027 6051 5964 5971 0 -50.55(-0.84%)
May 20, 2016 5996 6058 5984 6021 0 +45.23(+0.76%)
May 19, 2016 5930 5991 5903 5976 0 +0.46(+0.01%)
May 18, 2016 5911 6020 5898 5976 0 +23.59(+0.40%)
May 17, 2016 6073 6111 5939 5952 0 -130.05(-2.14%)
May 16, 2016 6073 6106 5994 6082 0 +8.97(+0.15%)
May 13, 2016 6108 6150 6042 6073 0 -58.15(-0.95%)
May 12, 2016 6137 6177 6080 6131 0 +30.74(+0.50%)
May 11, 2016 6059 6160 6014 6101 0 +61.06(+1.01%)
May 10, 2016 5970 6058 5956 6040 0 +177.39(+3.03%)
May 09, 2016 5808 5922 5787 5862 0 +50.68(+0.87%)
May 06, 2016 5672 5835 5665 5811 0 +113.26(+1.99%)
May 05, 2016 5808 5837 5668 5698 0 -88.41(-1.53%)
May 04, 2016 5721 5820 5712 5787 0 -3.90(-0.07%)
May 03, 2016 5840 5867 5779 5791 0 -103.33(-1.75%)
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.