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

Internet Software & Services Sector (CIX: MSECTOR852 )

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, 2015 1900 1920 1891 1906 0 +2.64(+0.14%)
Nov 27, 2015 1908 1919 1890 1904 0 -9.23(-0.48%)
Nov 25, 2015 1913 1913 1913 1913 0 +9.66(+0.51%)
Nov 24, 2015 1898 1915 1875 1903 0 -4.07(-0.21%)
Nov 23, 2015 1907 1911 1901 1907 0 -5.27(-0.28%)
Nov 20, 2015 1900 1928 1883 1913 0 +16.76(+0.88%)
Nov 19, 2015 1891 1930 1877 1896 0 +36.28(+1.95%)
Nov 18, 2015 1865 1884 1826 1860 0 -3.71(-0.20%)
Nov 17, 2015 1864 1891 1843 1863 0 +3.05(+0.16%)
Nov 16, 2015 1826 1865 1808 1860 0 +30.03(+1.64%)
Nov 13, 2015 1876 1881 1820 1830 0 -47.64(-2.54%)
Nov 12, 2015 1883 1908 1869 1878 0 -8.87(-0.47%)
Nov 11, 2015 1894 1905 1874 1887 0 +8.01(+0.43%)
Nov 10, 2015 1884 1897 1856 1879 0 -1.20(-0.06%)
Nov 09, 2015 1902 1910 1864 1880 0 -30.63(-1.60%)
Nov 06, 2015 1898 1924 1877 1911 0 +8.11(+0.43%)
Nov 05, 2015 1904 1929 1886 1902 0 -0.11(-0.01%)
Nov 04, 2015 1900 1925 1880 1903 0 +6.62(+0.35%)
Nov 03, 2015 1892 1914 1875 1896 0 +2.05(+0.11%)
Nov 02, 2015 1868 1906 1858 1894 0 +27.49(+1.47%)
Oct 30, 2015 1865 1886 1852 1866 0 +0.60(+0.03%)
Oct 29, 2015 1871 1887 1846 1866 0 -25.15(-1.33%)
Oct 28, 2015 1868 1900 1849 1891 0 +27.01(+1.45%)
Oct 27, 2015 1870 1887 1851 1864 0 -12.13(-0.65%)
Oct 26, 2015 1880 1902 1858 1876 0 -3.13(-0.17%)
Oct 23, 2015 1874 1904 1846 1879 0 +21.13(+1.14%)
Oct 22, 2015 1830 1877 1823 1858 0 +54.72(+3.03%)
Oct 21, 2015 1844 1850 1796 1803 0 -39.50(-2.14%)
Oct 20, 2015 1846 1863 1825 1843 0 -4.87(-0.26%)
Oct 19, 2015 1845 1866 1827 1848 0 -3.50(-0.19%)
Oct 16, 2015 1844 1860 1825 1851 0 +14.56(+0.79%)
Oct 15, 2015 1818 1852 1806 1837 0 +28.62(+1.58%)
Oct 14, 2015 1823 1835 1800 1808 0 -19.65(-1.08%)
Oct 13, 2015 1831 1859 1814 1828 0 -1.31(-0.07%)
Oct 12, 2015 1826 1840 1812 1829 0 +3.96(+0.22%)
Oct 09, 2015 1815 1837 1804 1825 0 +7.81(+0.43%)
Oct 08, 2015 1810 1834 1786 1817 0 +5.57(+0.31%)
Oct 07, 2015 1800 1822 1771 1812 0 +19.13(+1.07%)
Oct 06, 2015 1799 1815 1770 1793 0 -16.43(-0.91%)
Oct 05, 2015 1778 1819 1772 1809 0 +40.29(+2.28%)
Oct 02, 2015 1716 1772 1705 1769 0 +30.04(+1.73%)
Oct 01, 2015 1704 1749 1683 1739 0 +34.47(+2.02%)
Sep 30, 2015 1694 1716 1670 1704 0 +28.68(+1.71%)
Sep 29, 2015 1690 1705 1660 1675 0 -15.64(-0.92%)
Sep 28, 2015 1734 1749 1685 1691 0 -52.62(-3.02%)
Sep 25, 2015 1755 1773 1731 1744 0 +1.94(+0.11%)
Sep 24, 2015 1734 1752 1711 1742 0 -4.64(-0.27%)
Sep 23, 2015 1744 1764 1726 1746 0 +2.19(+0.13%)
Sep 22, 2015 1747 1762 1724 1744 0 -24.14(-1.37%)
Sep 21, 2015 1760 1785 1745 1768 0 +15.89(+0.91%)
Sep 18, 2015 1744 1780 1734 1752 0 -14.38(-0.81%)
Sep 17, 2015 1761 1792 1751 1767 0 +0.40(+0.02%)
Sep 16, 2015 1756 1773 1747 1766 0 +13.47(+0.77%)
Sep 15, 2015 1739 1763 1728 1753 0 +24.12(+1.40%)
Sep 14, 2015 1737 1743 1717 1729 0 -5.51(-0.32%)
Sep 11, 2015 1722 1739 1709 1734 0 +5.01(+0.29%)
Sep 10, 2015 1713 1742 1707 1729 0 +13.90(+0.81%)
Sep 09, 2015 1757 1766 1710 1715 0 -31.36(-1.80%)
Sep 08, 2015 1716 1753 1708 1747 0 +58.71(+3.48%)
Sep 04, 2015 1688 1688 1688 1688 0 -24.10(-1.41%)
Sep 03, 2015 1713 1736 1703 1712 0 +5.12(+0.30%)
Sep 02, 2015 1701 1714 1670 1707 0 +29.20(+1.74%)
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.