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, 2018 2217 2277 2198 2253 0 +67.86(+3.11%)
Oct 30, 2018 2169 2200 2142 2185 0 +2.18(+0.10%)
Oct 29, 2018 2235 2249 2154 2183 0 -22.27(-1.01%)
Oct 26, 2018 2198 2237 2177 2205 0 +6.78(+0.31%)
Oct 24, 2018 2264 2281 2193 2198 0 -73.79(-3.25%)
Oct 23, 2018 2256 2286 2232 2272 0 -20.49(-0.89%)
Oct 22, 2018 2290 2309 2272 2292 0 +10.34(+0.45%)
Oct 19, 2018 2290 2313 2273 2282 0 +0.46(+0.02%)
Oct 18, 2018 2296 2310 2263 2282 0 -15.16(-0.66%)
Oct 17, 2018 2289 2308 2267 2297 0 +7.16(+0.31%)
Oct 16, 2018 2253 2299 2245 2290 0 +51.23(+2.29%)
Oct 15, 2018 2235 2261 2215 2238 0 -6.42(-0.29%)
Oct 12, 2018 2235 2260 2210 2245 0 +41.41(+1.88%)
Oct 11, 2018 2245 2268 2189 2203 0 -41.46(-1.85%)
Oct 10, 2018 2333 2340 2241 2245 0 -93.33(-3.99%)
Oct 09, 2018 2329 2364 2317 2338 0 -1.84(-0.08%)
Oct 08, 2018 2368 2380 2315 2340 0 -39.08(-1.64%)
Oct 05, 2018 2386 2402 2362 2379 0 -4.98(-0.21%)
Oct 04, 2018 2403 2408 2366 2384 0 -25.02(-1.04%)
Oct 03, 2018 2418 2435 2400 2409 0 -4.63(-0.19%)
Oct 02, 2018 2416 2429 2391 2414 0 +0.13(+0.01%)
Oct 01, 2018 2435 2448 2405 2414 0 -8.87(-0.37%)
Sep 28, 2018 2409 2432 2403 2423 0 +10.36(+0.43%)
Sep 27, 2018 2410 2430 2400 2412 0 +0.36(+0.01%)
Sep 26, 2018 2418 2440 2400 2412 0 -7.54(-0.31%)
Sep 25, 2018 2425 2444 2397 2419 0 -1.01(-0.04%)
Sep 24, 2018 2416 2433 2402 2420 0 -13.07(-0.54%)
Sep 21, 2018 2430 2446 2412 2433 0 +14.86(+0.61%)
Sep 20, 2018 2402 2425 2394 2419 0 +25.42(+1.06%)
Sep 19, 2018 2422 2428 2385 2393 0 -20.32(-0.84%)
Sep 18, 2018 2398 2422 2389 2413 0 +18.03(+0.75%)
Sep 17, 2018 2416 2425 2388 2395 0 -17.33(-0.72%)
Sep 14, 2018 2417 2429 2399 2413 0 -1.76(-0.07%)
Sep 13, 2018 2405 2425 2396 2415 0 +14.26(+0.59%)
Sep 12, 2018 2401 2415 2383 2400 0 -1.20(-0.05%)
Sep 11, 2018 2392 2410 2376 2401 0 +10.36(+0.43%)
Sep 10, 2018 2396 2409 2380 2391 0 +3.98(+0.17%)
Sep 07, 2018 2383 2406 2374 2387 0 -3.64(-0.15%)
Sep 06, 2018 2378 2399 2362 2391 0 +12.18(+0.51%)
Sep 05, 2018 2380 2391 2356 2379 0 -3.81(-0.16%)
Sep 04, 2018 2374 2392 2351 2382 0 -25.54(-1.06%)
Aug 31, 2018 2408 2408 2408 2408 0 +18.79(+0.79%)
Aug 30, 2018 2397 2409 2379 2389 0 -9.93(-0.41%)
Aug 29, 2018 2374 2407 2369 2399 0 +28.59(+1.21%)
Aug 28, 2018 2375 2385 2355 2370 0 -0.58(-0.02%)
Aug 27, 2018 2377 2390 2360 2371 0 +4.61(+0.19%)
Aug 24, 2018 2356 2377 2341 2366 0 +18.15(+0.77%)
Aug 23, 2018 2346 2366 2337 2348 0 +1.45(+0.06%)
Aug 22, 2018 2329 2354 2320 2347 0 +17.49(+0.75%)
Aug 21, 2018 2330 2343 2322 2329 0 +5.26(+0.23%)
Aug 20, 2018 2333 2340 2314 2324 0 -4.20(-0.18%)
Aug 17, 2018 2310 2336 2303 2328 0 +15.37(+0.66%)
Aug 16, 2018 2316 2327 2290 2313 0 +3.66(+0.16%)
Aug 15, 2018 2306 2324 2289 2309 0 -11.09(-0.48%)
Aug 14, 2018 2303 2330 2295 2320 0 +11.62(+0.50%)
Aug 13, 2018 2312 2335 2298 2309 0 +3.30(+0.14%)
Aug 10, 2018 2299 2325 2285 2305 0 -3.97(-0.17%)
Aug 09, 2018 2314 2330 2298 2309 0 +0.05(+0.00%)
Aug 08, 2018 2324 2333 2298 2309 0 -6.84(-0.30%)
Aug 07, 2018 2307 2333 2292 2316 0 +10.78(+0.47%)
Aug 06, 2018 2284 2310 2280 2305 0 +20.47(+0.90%)
Aug 03, 2018 2278 2295 2255 2285 0 +16.23(+0.72%)
Aug 02, 2018 2246 2290 2223 2269 0 -36.24(-1.57%)
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.