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

Security Software & Services Sector (CIX: MSECTOR823 )

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 (%)
Dec 31, 2012 1526 1526 1526 0 +19.28(+1.28%)
Dec 28, 2012 1498 1520 1498 1507 0 -2.75(-0.18%)
Dec 27, 2012 1515 1524 1500 1510 0 -6.03(-0.40%)
Dec 26, 2012 1518 1529 1507 1516 0 -3.16(-0.21%)
Dec 24, 2012 1519 1519 1519 0 -2.22(-0.15%)
Dec 21, 2012 1505 1537 1493 1521 0 -13.74(-0.90%)
Dec 20, 2012 1531 1553 1512 1535 0 +7.59(+0.50%)
Dec 19, 2012 1521 1559 1515 1527 0 +16.40(+1.09%)
Dec 18, 2012 1497 1524 1491 1511 0 +18.92(+1.27%)
Dec 17, 2012 1490 1502 1482 1492 0 -4.05(-0.27%)
Dec 14, 2012 1482 1512 1480 1496 0 +6.72(+0.45%)
Dec 13, 2012 1490 1509 1477 1489 0 -2.30(-0.15%)
Dec 12, 2012 1504 1519 1482 1491 0 -9.69(-0.65%)
Dec 11, 2012 1482 1511 1476 1501 0 +15.77(+1.06%)
Dec 10, 2012 1476 1502 1471 1485 0 +4.61(+0.31%)
Dec 07, 2012 1462 1493 1448 1481 0 +27.86(+1.92%)
Dec 06, 2012 1447 1460 1439 1453 0 +5.21(+0.36%)
Dec 05, 2012 1471 1479 1439 1448 0 -24.58(-1.67%)
Dec 04, 2012 1484 1504 1464 1472 0 -29.64(-1.97%)
Nov 30, 2012 1489 1506 1479 1502 0 +13.44(+0.90%)
Nov 29, 2012 1501 1518 1481 1489 0 -4.22(-0.28%)
Nov 28, 2012 1470 1493 1460 1493 0 +18.77(+1.27%)
Nov 27, 2012 1494 1505 1467 1474 0 -17.10(-1.15%)
Nov 26, 2012 1477 1502 1471 1491 0 +7.03(+0.47%)
Nov 24, 2012 1470 1495 1469 1484 0 +0.00(+0.00%)
Nov 23, 2012 1470 1495 1469 1484 0 +16.61(+1.13%)
Nov 21, 2012 1467 1467 1467 0 +8.25(+0.57%)
Nov 20, 2012 1444 1473 1437 1459 0 +6.13(+0.42%)
Nov 19, 2012 1438 1460 1426 1453 0 +31.22(+2.20%)
Nov 16, 2012 1419 1442 1388 1422 0 +3.40(+0.24%)
Nov 15, 2012 1414 1428 1401 1418 0 -0.70(-0.05%)
Nov 14, 2012 1421 1439 1414 1419 0 -4.03(-0.28%)
Nov 13, 2012 1430 1445 1411 1423 0 -14.00(-0.97%)
Nov 12, 2012 1437 1444 1422 1437 0 +5.86(+0.41%)
Nov 09, 2012 1414 1442 1405 1431 0 +5.60(+0.39%)
Nov 08, 2012 1435 1450 1419 1426 0 -6.94(-0.48%)
Nov 07, 2012 1455 1473 1428 1433 0 -36.84(-2.51%)
Nov 06, 2012 1453 1482 1448 1469 0 +17.70(+1.22%)
Nov 05, 2012 1448 1466 1439 1452 0 -6.03(-0.41%)
Nov 02, 2012 1480 1484 1450 1458 0 -15.48(-1.05%)
Nov 01, 2012 1437 1487 1436 1473 0 +52.11(+3.67%)
Oct 31, 2012 1422 1432 1401 1421 0 +5.08(+0.36%)
Oct 26, 2012 1416 1416 1416 0 -28.02(-1.94%)
Oct 25, 2012 1426 1454 1409 1444 0 +29.30(+2.07%)
Oct 24, 2012 1411 1424 1392 1415 0 +30.12(+2.18%)
Oct 23, 2012 1371 1404 1363 1385 0 +29.08(+2.15%)
Oct 19, 2012 1355 1368 1328 1356 0 -0.74(-0.05%)
Oct 18, 2012 1326 1365 1323 1356 0 +15.13(+1.13%)
Oct 17, 2012 1430 1442 1325 1341 0 -174.94(-11.54%)
Oct 16, 2012 1487 1529 1479 1516 0 +26.15(+1.76%)
Oct 15, 2012 1481 1498 1454 1490 0 +17.28(+1.17%)
Oct 12, 2012 1458 1481 1449 1473 0 +11.67(+0.80%)
Oct 11, 2012 1454 1483 1447 1461 0 -5.64(-0.38%)
Oct 10, 2012 1480 1493 1459 1467 0 -14.51(-0.98%)
Oct 09, 2012 1499 1510 1464 1481 0 -27.41(-1.82%)
Oct 08, 2012 1502 1529 1491 1509 0 -5.81(-0.38%)
Oct 06, 2012 1518 1545 1500 1514 0 +0.00(+0.00%)
Oct 05, 2012 1517 1545 1500 1514 0 +6.99(+0.46%)
Oct 04, 2012 1501 1513 1460 1507 0 +8.27(+0.55%)
Oct 03, 2012 1524 1540 1482 1499 0 -23.10(-1.52%)
Oct 02, 2012 1530 1549 1503 1522 0 -0.02(-0.00%)
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.