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

Business Software & Services Sector (CIX: MSECTOR826 )

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 (%)
Oct 31, 2014 1742 1763 1726 1752 0 +35.26(+2.05%)
Oct 30, 2014 1690 1731 1681 1717 0 +23.23(+1.37%)
Oct 28, 2014 1668 1697 1658 1694 0 +30.32(+1.82%)
Oct 27, 2014 1652 1671 1652 1663 0 +6.27(+0.38%)
Oct 24, 2014 1642 1666 1629 1657 0 +17.19(+1.05%)
Oct 23, 2014 1645 1659 1629 1640 0 -9.95(-0.60%)
Oct 21, 2014 1622 1655 1612 1650 0 +35.52(+2.20%)
Oct 20, 2014 1605 1623 1595 1614 0 +0.71(+0.04%)
Oct 17, 2014 1619 1631 1590 1614 0 +10.89(+0.68%)
Oct 16, 2014 1585 1617 1576 1603 0 -7.32(-0.45%)
Oct 15, 2014 1597 1621 1567 1610 0 -6.18(-0.38%)
Oct 14, 2014 1610 1635 1597 1616 0 +11.81(+0.74%)
Oct 13, 2014 1604 1629 1591 1604 0 +1.82(+0.11%)
Oct 10, 2014 1622 1640 1598 1603 0 -20.94(-1.29%)
Oct 09, 2014 1648 1658 1620 1624 0 -29.56(-1.79%)
Oct 08, 2014 1621 1658 1614 1653 0 +27.61(+1.70%)
Oct 07, 2014 1641 1650 1624 1626 0 -19.06(-1.16%)
Oct 06, 2014 1658 1663 1635 1645 0 -6.43(-0.39%)
Oct 03, 2014 1640 1660 1632 1651 0 +24.61(+1.51%)
Oct 02, 2014 1625 1641 1609 1626 0 +1.85(+0.11%)
Oct 01, 2014 1640 1646 1616 1625 0 -64.28(-3.81%)
Sep 30, 2014 1687 1703 1675 1689 0 +4.61(+0.27%)
Sep 29, 2014 1665 1691 1656 1684 0 +15.77(+0.95%)
Sep 26, 2014 1660 1675 1651 1668 0 +12.34(+0.75%)
Sep 25, 2014 1686 1691 1652 1656 0 -37.28(-2.20%)
Sep 19, 2014 1717 1726 1684 1693 0 -18.23(-1.07%)
Sep 18, 2014 1707 1722 1696 1712 0 +12.02(+0.71%)
Sep 17, 2014 1703 1713 1690 1700 0 -3.57(-0.21%)
Sep 16, 2014 1685 1709 1679 1703 0 +11.02(+0.65%)
Sep 15, 2014 1708 1715 1681 1692 0 -11.30(-0.66%)
Sep 12, 2014 1714 1720 1694 1703 0 -12.02(-0.70%)
Sep 11, 2014 1711 1723 1700 1716 0 +4.84(+0.28%)
Sep 10, 2014 1700 1717 1696 1711 0 +2.51(+0.15%)
Sep 09, 2014 1715 1726 1705 1708 0 -15.73(-0.91%)
Sep 08, 2014 1724 1737 1713 1724 0 -5.11(-0.30%)
Sep 05, 2014 1715 1733 1711 1729 0 +8.56(+0.50%)
Sep 04, 2014 1727 1739 1713 1720 0 -3.99(-0.23%)
Sep 03, 2014 1728 1740 1714 1724 0 +3.27(+0.19%)
Sep 02, 2014 1712 1728 1700 1721 0 +14.16(+0.83%)
Aug 29, 2014 1707 1707 1707 0 +7.33(+0.43%)
Aug 28, 2014 1693 1709 1685 1700 0 -2.67(-0.16%)
Aug 27, 2014 1700 1712 1686 1702 0 +3.59(+0.21%)
Aug 26, 2014 1692 1707 1686 1699 0 +8.30(+0.49%)
Aug 25, 2014 1703 1707 1683 1690 0 -5.47(-0.32%)
Aug 22, 2014 1702 1709 1689 1696 0 -1.97(-0.12%)
Aug 21, 2014 1694 1707 1686 1698 0 +3.57(+0.21%)
Aug 20, 2014 1693 1701 1683 1694 0 -1.83(-0.11%)
Aug 19, 2014 1687 1704 1681 1696 0 +10.06(+0.60%)
Aug 18, 2014 1676 1692 1670 1686 0 +19.16(+1.15%)
Aug 15, 2014 1681 1688 1655 1667 0 -8.15(-0.49%)
Aug 14, 2014 1684 1688 1665 1675 0 +1.67(+0.10%)
Aug 13, 2014 1667 1681 1659 1673 0 +11.05(+0.66%)
Aug 12, 2014 1659 1672 1650 1662 0 -2.77(-0.17%)
Aug 11, 2014 1661 1675 1651 1665 0 +8.38(+0.51%)
Aug 08, 2014 1641 1662 1632 1657 0 +17.01(+1.04%)
Aug 07, 2014 1654 1666 1629 1640 0 -1.62(-0.10%)
Aug 06, 2014 1636 1661 1612 1641 0 -42.93(-2.55%)
Aug 05, 2014 1686 1702 1674 1684 0 -8.20(-0.48%)
Aug 04, 2014 1681 1698 1668 1692 0 +13.27(+0.79%)
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.