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 (%)
Dec 31, 2014 1771 1771 1771 1771 0 -17.19(-0.96%)
Dec 30, 2014 1798 1807 1781 1788 0 -15.27(-0.85%)
Dec 29, 2014 1809 1819 1796 1803 0 -9.73(-0.54%)
Dec 26, 2014 1821 1829 1807 1813 0 -2.87(-0.16%)
Dec 24, 2014 1816 1816 1816 1816 0 -0.32(-0.02%)
Dec 23, 2014 1824 1836 1808 1816 0 +0.31(+0.02%)
Dec 22, 2014 1799 1820 1795 1816 0 +19.63(+1.09%)
Dec 19, 2014 1801 1822 1786 1796 0 -6.22(-0.35%)
Dec 18, 2014 1779 1808 1766 1802 0 +46.11(+2.63%)
Dec 17, 2014 1734 1763 1721 1756 0 +22.52(+1.30%)
Dec 16, 2014 1734 1763 1733 1734 0 +1.25(+0.07%)
Dec 15, 2014 1736 1752 1716 1733 0 +1.86(+0.11%)
Dec 12, 2014 1750 1770 1726 1731 0 -40.14(-2.27%)
Dec 11, 2014 1779 1799 1763 1771 0 +5.57(+0.32%)
Dec 10, 2014 1794 1804 1761 1765 0 -36.82(-2.04%)
Dec 09, 2014 1789 1809 1774 1802 0 -6.69(-0.37%)
Dec 08, 2014 1820 1835 1797 1809 0 -22.37(-1.22%)
Dec 05, 2014 1831 1840 1813 1831 0 -1.79(-0.10%)
Dec 04, 2014 1842 1852 1823 1833 0 -10.29(-0.56%)
Dec 03, 2014 1834 1849 1822 1843 0 +7.43(+0.40%)
Dec 02, 2014 1835 1846 1821 1836 0 +5.09(+0.28%)
Dec 01, 2014 1826 1846 1813 1831 0 -1.35(-0.07%)
Nov 28, 2014 1836 1852 1821 1832 0 +2.99(+0.16%)
Nov 26, 2014 1829 1829 1829 1829 0 +7.74(+0.42%)
Nov 25, 2014 1824 1836 1815 1821 0 -1.86(-0.10%)
Nov 24, 2014 1812 1829 1801 1823 0 +15.00(+0.83%)
Nov 21, 2014 1813 1824 1791 1808 0 +14.79(+0.82%)
Nov 20, 2014 1794 1805 1780 1793 0 -4.99(-0.28%)
Nov 19, 2014 1809 1815 1787 1798 0 -13.01(-0.72%)
Nov 18, 2014 1816 1828 1804 1811 0 -2.34(-0.13%)
Nov 17, 2014 1816 1831 1806 1814 0 -5.94(-0.33%)
Nov 14, 2014 1816 1832 1802 1820 0 +4.62(+0.25%)
Nov 13, 2014 1819 1831 1804 1815 0 +0.46(+0.03%)
Nov 12, 2014 1804 1823 1800 1815 0 +5.60(+0.31%)
Nov 11, 2014 1815 1824 1801 1809 0 -10.24(-0.56%)
Nov 10, 2014 1809 1829 1799 1819 0 +4.20(+0.23%)
Nov 07, 2014 1812 1826 1793 1815 0 +4.84(+0.27%)
Nov 06, 2014 1807 1824 1792 1810 0 +7.85(+0.44%)
Nov 05, 2014 1788 1814 1772 1802 0 +33.60(+1.90%)
Nov 04, 2014 1768 1784 1755 1769 0 +1.98(+0.11%)
Nov 03, 2014 1761 1782 1753 1767 0 +14.54(+0.83%)
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%)
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.