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 (%)
Nov 30, 2018 2266 2286 2252 2281 0 +23.61(+1.05%)
Nov 29, 2018 2272 2286 2249 2257 0 -24.53(-1.08%)
Nov 28, 2018 2240 2284 2229 2282 0 +47.68(+2.13%)
Nov 27, 2018 2221 2245 2202 2234 0 +1.68(+0.08%)
Nov 26, 2018 2222 2242 2204 2232 0 +34.91(+1.59%)
Nov 23, 2018 2184 2218 2180 2197 0 -7.21(-0.33%)
Nov 21, 2018 2205 2205 2205 2205 0 +20.39(+0.93%)
Nov 20, 2018 2205 2249 2172 2184 0 -46.61(-2.09%)
Nov 19, 2018 2275 2287 2209 2231 0 -43.97(-1.93%)
Nov 16, 2018 2255 2294 2238 2275 0 +11.98(+0.53%)
Nov 15, 2018 2201 2267 2189 2263 0 +48.97(+2.21%)
Nov 14, 2018 2259 2270 2204 2214 0 -32.06(-1.43%)
Nov 13, 2018 2256 2274 2226 2246 0 +1.65(+0.07%)
Nov 12, 2018 2273 2285 2237 2244 0 -37.05(-1.62%)
Nov 09, 2018 2276 2300 2251 2281 0 -8.41(-0.37%)
Nov 08, 2018 2289 2311 2272 2290 0 -9.47(-0.41%)
Nov 07, 2018 2274 2309 2257 2299 0 +42.30(+1.87%)
Nov 06, 2018 2237 2265 2228 2257 0 +21.23(+0.95%)
Nov 05, 2018 2237 2250 2213 2236 0 +7.41(+0.33%)
Nov 02, 2018 2234 2254 2203 2228 0 -3.08(-0.14%)
Nov 01, 2018 2241 2265 2204 2231 0 -21.48(-0.95%)
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%)
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.