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 30, 2014 3676 3739 3648 3721 0 -26.25(-0.70%)
Apr 29, 2014 3705 3765 3648 3748 0 +48.09(+1.30%)
Apr 28, 2014 3769 3774 3615 3700 0 -56.82(-1.51%)
Apr 25, 2014 3873 3880 3742 3756 0 -270.02(-6.71%)
Apr 24, 2014 3986 4046 3910 4026 0 +89.63(+2.28%)
Apr 23, 2014 4007 4012 3919 3937 0 -43.88(-1.10%)
Apr 22, 2014 3984 4044 3954 3981 0 +3.97(+0.10%)
Apr 21, 2014 3924 3984 3900 3977 0 +39.98(+1.02%)
Apr 17, 2014 3937 3937 3937 0 +17.14(+0.44%)
Apr 16, 2014 3891 3929 3836 3920 0 +74.42(+1.94%)
Apr 15, 2014 3841 3869 3735 3845 0 +22.23(+0.58%)
Apr 14, 2014 3836 3865 3771 3823 0 +40.41(+1.07%)
Apr 11, 2014 3809 3845 3760 3783 0 -56.50(-1.47%)
Apr 10, 2014 3970 3979 3830 3839 0 -157.79(-3.95%)
Apr 09, 2014 3943 4002 3896 3997 0 +68.57(+1.75%)
Apr 08, 2014 3872 3946 3833 3928 0 +103.54(+2.71%)
Apr 07, 2014 3872 3907 3784 3825 0 -62.94(-1.62%)
Apr 04, 2014 4015 4026 3829 3888 0 -101.36(-2.54%)
Apr 03, 2014 4060 4074 3942 3989 0 -80.74(-1.98%)
Apr 02, 2014 4111 4135 4050 4070 0 -16.31(-0.40%)
Apr 01, 2014 4031 4103 4025 4086 0 +75.66(+1.89%)
Mar 31, 2014 4063 4105 3989 4010 0 -9.87(-0.25%)
Mar 28, 2014 4036 4098 3990 4020 0 +1.97(+0.05%)
Mar 27, 2014 4057 4075 3938 4018 0 -44.84(-1.10%)
Mar 26, 2014 4194 4201 4056 4063 0 -99.98(-2.40%)
Mar 25, 2014 4172 4216 4104 4163 0 +15.71(+0.38%)
Mar 24, 2014 4225 4248 4113 4147 0 -78.86(-1.87%)
Mar 21, 2014 4311 4339 4203 4226 0 -64.62(-1.51%)
Mar 20, 2014 4306 4332 4259 4291 0 -37.51(-0.87%)
Mar 19, 2014 4379 4394 4291 4328 0 -56.04(-1.28%)
Mar 18, 2014 4366 4392 4339 4384 0 +39.95(+0.92%)
Mar 17, 2014 4360 4386 4333 4344 0 +24.70(+0.57%)
Mar 14, 2014 4306 4368 4290 4320 0 +20.70(+0.48%)
Mar 13, 2014 4377 4433 4268 4299 0 -26.79(-0.62%)
Mar 12, 2014 4275 4334 4246 4326 0 +23.75(+0.55%)
Mar 11, 2014 4340 4367 4287 4302 0 -29.77(-0.69%)
Mar 10, 2014 4356 4366 4296 4332 0 -26.12(-0.60%)
Mar 07, 2014 4387 4395 4325 4358 0 -6.18(-0.14%)
Mar 06, 2014 4373 4400 4327 4364 0 +6.48(+0.15%)
Mar 05, 2014 4299 4381 4290 4358 0 +59.88(+1.39%)
Mar 04, 2014 4291 4319 4275 4298 0 +52.86(+1.25%)
Mar 03, 2014 4228 4263 4184 4245 0 -30.34(-0.71%)
Feb 28, 2014 4264 4331 4224 4275 0 +20.07(+0.47%)
Feb 27, 2014 4210 4280 4191 4255 0 +24.56(+0.58%)
Feb 26, 2014 4207 4281 4184 4231 0 +38.26(+0.91%)
Feb 25, 2014 4155 4221 4128 4192 0 +46.13(+1.11%)
Feb 24, 2014 4075 4171 4049 4146 0 +68.38(+1.68%)
Feb 21, 2014 4130 4156 4072 4078 0 -26.81(-0.65%)
Feb 20, 2014 4086 4118 4051 4105 0 +30.59(+0.75%)
Feb 19, 2014 4122 4145 4058 4074 0 -53.37(-1.29%)
Feb 18, 2014 4128 4153 4074 4127 0 -13.12(-0.32%)
Feb 17, 2014 5.433 4141 4141 4141 0 +0.02(+0.00%)
Feb 14, 2014 4137 4162 4090 4141 0 +0.21(+0.01%)
Feb 13, 2014 4052 4143 4035 4140 0 +67.85(+1.67%)
Feb 12, 2014 4113 4139 4035 4073 0 -80.09(-1.93%)
Feb 11, 2014 4145 4171 4089 4153 0 +20.80(+0.50%)
Feb 10, 2014 4153 4180 4111 4132 0 -19.79(-0.48%)
Feb 07, 2014 4128 4163 4066 4152 0 +58.58(+1.43%)
Feb 06, 2014 4021 4101 4016 4093 0 +82.10(+2.05%)
Feb 05, 2014 3981 4046 3912 4011 0 -2.12(-0.05%)
Feb 04, 2014 4017 4066 3970 4013 0 +27.62(+0.69%)
Feb 03, 2014 4103 4125 3929 3985 0 -120.00(-2.92%)
Jan 31, 2014 4185 4241 4073 4105 0 -327.75(-7.39%)
Jan 30, 2014 4355 4466 4302 4433 0 +160.00(+3.74%)
Jan 29, 2014 4349 4361 4262 4273 0 -103.43(-2.36%)
Jan 28, 2014 4320 4392 4311 4377 0 +68.87(+1.60%)
Jan 27, 2014 4364 4403 4258 4308 0 -45.16(-1.04%)
Jan 24, 2014 4441 4466 4339 4353 0 -110.90(-2.48%)
Jan 23, 2014 4487 4532 4425 4464 0 -24.55(-0.55%)
Jan 22, 2014 4498 4519 4452 4488 0 -10.01(-0.22%)
Jan 21, 2014 4467 4510 4442 4498 0 +74.45(+1.68%)
Jan 20, 2014 5.747 4424 4424 4424 0 -0.01(-0.00%)
Jan 17, 2014 4392 4475 4374 4424 0 +12.73(+0.29%)
Jan 16, 2014 4396 4450 4358 4411 0 -2.34(-0.05%)
Jan 15, 2014 4408 4436 4365 4414 0 +5.61(+0.13%)
Jan 14, 2014 4354 4420 4346 4408 0 +65.17(+1.50%)
Jan 13, 2014 4393 4426 4307 4343 0 -50.08(-1.14%)
Jan 10, 2014 4425 4442 4340 4393 0 -23.02(-0.52%)
Jan 09, 2014 4455 4481 4388 4416 0 -16.95(-0.38%)
Jan 08, 2014 4422 4472 4383 4433 0 +15.37(+0.35%)
Jan 07, 2014 4384 4427 4366 4417 0 +57.08(+1.31%)
Jan 06, 2014 4389 4404 4308 4360 0 -50.50(-1.14%)
Jan 03, 2014 4441 4479 4404 4411 0 -24.78(-0.56%)
Jan 02, 2014 4466 4472 4403 4436 0 -29.08(-0.65%)
Dec 31, 2013 4465 4465 4465 0 +57.23(+1.30%)
Dec 30, 2013 4459 4467 4391 4407 0 -35.80(-0.81%)
Dec 27, 2013 4490 4509 4418 4443 0 -44.72(-1.00%)
Dec 26, 2013 4479 4509 4421 4488 0 +16.54(+0.37%)
Dec 24, 2013 4471 4471 4471 0 -28.98(-0.64%)
Dec 23, 2013 4490 4518 4450 4500 0 +27.47(+0.61%)
Dec 20, 2013 4411 4505 4397 4473 0 +74.52(+1.69%)
Dec 19, 2013 4382 4419 4351 4398 0 +9.30(+0.21%)
Dec 18, 2013 4333 4394 4252 4389 0 +79.26(+1.84%)
Dec 17, 2013 4327 4354 4284 4310 0 -23.73(-0.55%)
Dec 16, 2013 4289 4361 4276 4334 0 +68.43(+1.60%)
Dec 13, 2013 4268 4318 4254 4265 0 +30.59(+0.72%)
Dec 12, 2013 4234 4278 4216 4235 0 -6.15(-0.15%)
Dec 11, 2013 4295 4311 4236 4241 0 -55.31(-1.29%)
Dec 10, 2013 4256 4317 4251 4296 0 +28.17(+0.66%)
Dec 09, 2013 4300 4309 4245 4268 0 -22.84(-0.53%)
Dec 06, 2013 4297 4314 4258 4291 0 +34.09(+0.80%)
Dec 05, 2013 4267 4282 4219 4257 0 -7.26(-0.17%)
Dec 04, 2013 4250 4304 4214 4264 0 -10.38(-0.24%)
Dec 03, 2013 4311 4339 4245 4274 0 -43.82(-1.01%)
Dec 02, 2013 4384 4409 4289 4318 0 +7.70(+0.18%)
Nov 29, 2013 4261 4322 4253 4310 0 +78.12(+1.85%)
Nov 28, 2013 4208 4248 4195 4232 0 +0.02(+0.00%)
Nov 27, 2013 4208 4248 4195 4232 0 +51.17(+1.22%)
Nov 26, 2013 4161 4202 4113 4181 0 +31.15(+0.75%)
Nov 25, 2013 4165 4198 4110 4150 0 +4.40(+0.11%)
Nov 22, 2013 4127 4168 4096 4146 0 +27.90(+0.68%)
Nov 21, 2013 4092 4135 4067 4118 0 +44.92(+1.10%)
Nov 20, 2013 4157 4159 4044 4073 0 -56.50(-1.37%)
Nov 19, 2013 4142 4169 4105 4129 0 -8.82(-0.21%)
Nov 18, 2013 4177 4211 4118 4138 0 -37.28(-0.89%)
Nov 15, 2013 4173 4215 4139 4175 0 +8.66(+0.21%)
Nov 14, 2013 4096 4192 4077 4167 0 +137.69(+3.42%)
Nov 12, 2013 4036 4084 3991 4029 0 -35.05(-0.86%)
Nov 11, 2013 4025 4080 4003 4064 0 +31.15(+0.77%)
Nov 08, 2013 3992 4046 3968 4033 0 +63.56(+1.60%)
Nov 07, 2013 4083 4111 3948 3969 0 -111.20(-2.73%)
Nov 06, 2013 4081 4147 4020 4081 0 +24.49(+0.60%)
Nov 05, 2013 4040 4075 4006 4056 0 +0.03(+0.00%)
Nov 04, 2013 4076 4094 4017 4056 0 -9.17(-0.23%)
Nov 01, 2013 4134 4140 4039 4065 0 -51.45(-1.25%)
Oct 31, 2013 4101 4140 4068 4117 0 +19.76(+0.48%)
Oct 30, 2013 4122 4146 4069 4097 0 -30.04(-0.73%)
Oct 29, 2013 4076 4132 4051 4127 0 +64.02(+1.58%)
Oct 28, 2013 4071 4107 4041 4063 0 -30.22(-0.74%)
Oct 25, 2013 4083 4164 4000 4093 0 +211.11(+5.44%)
Oct 24, 2013 3852 3891 3825 3882 0 +59.67(+1.56%)
Oct 23, 2013 3853 3874 3796 3822 0 -46.21(-1.19%)
Oct 22, 2013 3844 3918 3810 3869 0 +42.10(+1.10%)
Oct 21, 2013 3862 3873 3794 3826 0 -26.18(-0.68%)
Oct 18, 2013 3765 3887 3720 3853 0 +155.89(+4.22%)
Oct 17, 2013 3646 3710 3626 3697 0 -41.26(-1.10%)
Oct 16, 2013 3738 3762 3688 3738 0 +26.59(+0.72%)
Oct 15, 2013 3752 3765 3697 3711 0 -51.43(-1.37%)
Oct 14, 2013 3732 3774 3708 3763 0 +14.62(+0.39%)
Oct 11, 2013 3682 3759 3673 3748 0 +65.95(+1.79%)
Oct 10, 2013 3660 3699 3638 3682 0 +90.12(+2.51%)
Oct 09, 2013 3649 3656 3572 3592 0 -53.61(-1.47%)
Oct 08, 2013 3747 3752 3616 3646 0 -92.88(-2.48%)
Oct 07, 2013 3784 3798 3733 3739 0 -90.16(-2.35%)
Oct 04, 2013 3786 3836 3762 3829 0 +48.03(+1.27%)
Oct 03, 2013 3837 3863 3757 3781 0 -60.46(-1.57%)
Oct 02, 2013 3815 3854 3801 3841 0 -5.81(-0.15%)
Oct 01, 2013 3787 3854 3781 3847 0 +40.81(+1.07%)
Sep 27, 2013 3820 3828 3783 3806 0 -35.48(-0.92%)
Sep 26, 2013 3769 3859 3759 3842 0 +91.22(+2.43%)
Sep 25, 2013 3781 3802 3730 3750 0 -30.16(-0.80%)
Sep 24, 2013 3765 3821 3746 3781 0 +27.32(+0.73%)
Sep 23, 2013 3782 3802 3722 3753 0 -43.06(-1.13%)
Sep 20, 2013 3757 3835 3753 3796 0 +43.35(+1.16%)
Sep 19, 2013 3778 3788 3738 3753 0 -5.52(-0.15%)
Sep 18, 2013 3689 3768 3666 3759 0 +62.10(+1.68%)
Sep 17, 2013 3631 3710 3617 3696 0 +81.76(+2.26%)
Sep 16, 2013 3670 3675 3603 3615 0 -18.00(-0.50%)
Sep 13, 2013 3659 3662 3610 3633 0 -12.02(-0.33%)
Sep 12, 2013 3660 3685 3623 3645 0 -13.52(-0.37%)
Sep 11, 2013 3627 3683 3616 3658 0 +9.77(+0.27%)
Sep 10, 2013 3641 3658 3611 3648 0 +22.73(+0.63%)
Sep 09, 2013 3604 3642 3584 3626 0 +29.64(+0.82%)
Sep 06, 2013 3585 3630 3543 3596 0 +32.80(+0.92%)
Sep 05, 2013 3547 3592 3535 3563 0 +18.31(+0.52%)
Sep 04, 2013 3488 3562 3473 3545 0 +63.14(+1.81%)
Sep 03, 2013 3459 3520 3440 3482 0 +66.49(+1.95%)
Sep 02, 2013 3466 3471 3398 3415 0 +0.29(+0.01%)
Aug 30, 2013 3466 3471 3398 3415 0 -45.32(-1.31%)
Aug 29, 2013 3422 3488 3409 3460 0 +32.22(+0.94%)
Aug 28, 2013 3425 3455 3410 3428 0 +0.20(+0.01%)
Aug 27, 2013 3467 3483 3414 3428 0 -73.80(-2.11%)
Aug 26, 2013 3520 3545 3479 3502 0 -20.63(-0.59%)
Aug 23, 2013 3522 3538 3492 3522 0 +15.35(+0.44%)
Aug 22, 2013 3471 3521 3465 3507 0 +41.75(+1.20%)
Aug 21, 2013 3486 3517 3454 3465 0 -42.23(-1.20%)
Aug 20, 2013 3501 3540 3487 3508 0 +14.80(+0.42%)
Aug 19, 2013 3504 3552 3476 3493 0 -12.76(-0.36%)
Aug 16, 2013 3525 3552 3497 3505 0 -20.60(-0.58%)
Aug 15, 2013 3551 3559 3483 3526 0 -64.61(-1.80%)
Aug 14, 2013 3612 3622 3578 3591 0 -20.21(-0.56%)
Aug 13, 2013 3619 3641 3571 3611 0 -5.12(-0.14%)
Aug 12, 2013 3595 3639 3585 3616 0 -4.29(-0.12%)
Aug 09, 2013 3610 3647 3585 3620 0 +7.98(+0.22%)
Aug 08, 2013 3635 3641 3571 3612 0 +1.45(+0.04%)
Aug 07, 2013 3649 3666 3603 3611 0 -48.71(-1.33%)
Aug 06, 2013 3634 3671 3601 3660 0 +6.42(+0.18%)
Aug 05, 2013 3666 3679 3620 3653 0 -16.12(-0.44%)
Aug 02, 2013 3673 3688 3638 3669 0 -9.77(-0.27%)
Aug 01, 2013 3652 3690 3607 3679 0 +54.49(+1.50%)
Jul 31, 2013 3658 3671 3612 3625 0 -17.75(-0.49%)
Jul 30, 2013 3680 3702 3624 3642 0 -17.98(-0.49%)
Jul 29, 2013 3706 3732 3652 3660 0 -57.32(-1.54%)
Jul 26, 2013 3606 3734 3564 3718 0 +79.75(+2.19%)
Jul 25, 2013 3613 3663 3582 3638 0 +22.17(+0.61%)
Jul 24, 2013 3641 3664 3597 3616 0 -8.89(-0.25%)
Jul 23, 2013 3653 3672 3613 3625 0 -27.37(-0.75%)
Jul 22, 2013 3676 3701 3630 3652 0 -10.51(-0.29%)
Jul 19, 2013 3689 3707 3634 3662 0 -22.04(-0.60%)
Jul 18, 2013 3700 3711 3656 3684 0 -100.98(-2.67%)
Jul 17, 2013 3767 3795 3752 3785 0 +19.84(+0.53%)
Jul 16, 2013 3770 3790 3741 3766 0 +7.69(+0.20%)
Jul 15, 2013 3774 3784 3733 3758 0 -18.75(-0.50%)
Jul 12, 2013 3686 3781 3682 3777 0 +82.93(+2.25%)
Jul 11, 2013 3648 3709 3624 3694 0 +78.71(+2.18%)
Jul 10, 2013 3598 3631 3580 3615 0 +19.63(+0.55%)
Jul 09, 2013 3583 3608 3558 3595 0 +24.77(+0.69%)
Jul 08, 2013 3551 3595 3527 3571 0 +34.01(+0.96%)
Jul 05, 2013 3527 3542 3486 3537 0 +31.72(+0.91%)
Jul 04, 2013 3480 3526 3477 3505 0 +0.04(+0.00%)
Jul 03, 2013 3480 3526 3477 3505 0 -1.68(-0.05%)
Jul 02, 2013 3482 3539 3474 3507 0 +18.65(+0.53%)
Jul 01, 2013 3448 3507 3429 3488 0 +60.92(+1.78%)
Jun 28, 2013 3410 3461 3402 3427 0 +16.19(+0.47%)
Jun 26, 2013 3400 3433 3372 3411 0 +36.34(+1.08%)
Jun 25, 2013 3370 3393 3341 3374 0 +30.68(+0.92%)
Jun 24, 2013 3351 3376 3285 3344 0 -29.98(-0.89%)
Jun 21, 2013 3378 3400 3327 3374 0 +6.50(+0.19%)
Jun 20, 2013 3408 3436 3353 3367 0 -75.35(-2.19%)
Jun 19, 2013 3478 3502 3439 3443 0 -37.34(-1.07%)
Jun 18, 2013 3448 3496 3438 3480 0 +41.67(+1.21%)
Jun 17, 2013 3424 3473 3413 3438 0 +47.55(+1.40%)
Jun 14, 2013 3404 3427 3380 3391 0 -18.86(-0.55%)
Jun 13, 2013 3358 3422 3345 3410 0 +49.90(+1.49%)
Jun 12, 2013 3435 3439 3349 3360 0 -54.89(-1.61%)
Jun 11, 2013 3427 3457 3404 3415 0 -73.64(-2.11%)
Jun 10, 2013 3426 3505 3408 3488 0 +68.25(+2.00%)
Jun 07, 2013 3376 3460 3358 3420 0 +67.97(+2.03%)
Jun 06, 2013 3340 3375 3307 3352 0 +11.92(+0.36%)
Jun 05, 2013 3360 3407 3314 3340 0 -20.85(-0.62%)
Jun 04, 2013 3393 3412 3331 3361 0 -25.32(-0.75%)
Jun 03, 2013 3408 3414 3330 3386 0 -27.37(-0.80%)
May 31, 2013 3405 3456 3386 3414 0 -6.36(-0.19%)
May 30, 2013 3411 3451 3407 3420 0 +12.39(+0.36%)
May 29, 2013 3414 3442 3389 3408 0 -29.30(-0.85%)
May 28, 2013 3425 3483 3416 3437 0 +62.43(+1.85%)
May 24, 2013 3337 3378 3323 3374 0 +2.62(+0.08%)
May 23, 2013 3340 3384 3322 3372 0 -3.23(-0.10%)
May 22, 2013 3430 3447 3352 3375 0 -59.39(-1.73%)
May 21, 2013 3453 3475 3422 3434 0 -9.25(-0.27%)
May 20, 2013 3468 3494 3429 3444 0 -35.06(-1.01%)
May 17, 2013 3445 3490 3436 3479 0 +62.32(+1.82%)
May 16, 2013 3454 3477 3411 3416 0 -37.63(-1.09%)
May 15, 2013 3448 3476 3423 3454 0 +47.83(+1.40%)
May 13, 2013 3403 3428 3380 3406 0 -0.85(-0.02%)
May 10, 2013 3380 3413 3369 3407 0 +37.76(+1.12%)
May 09, 2013 3355 3423 3335 3369 0 +16.37(+0.49%)
May 08, 2013 3310 3367 3293 3353 0 +37.06(+1.12%)
May 07, 2013 3306 3337 3261 3316 0 +12.24(+0.37%)
May 06, 2013 3311 3348 3275 3304 0 -14.84(-0.45%)
May 03, 2013 3301 3336 3261 3319 0 +56.97(+1.75%)
May 02, 2013 3211 3272 3177 3262 0 +56.14(+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.