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

Application Software Sector (CIX: MSECTOR821 )

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, 2015 2074 2074 2074 2074 0 -28.84(-1.37%)
Dec 30, 2015 2110 2120 2101 2103 0 -9.81(-0.46%)
Dec 29, 2015 2104 2123 2098 2113 0 +20.32(+0.97%)
Dec 28, 2015 2078 2093 2064 2092 0 +4.56(+0.22%)
Dec 24, 2015 2088 2088 2088 2088 0 -2.45(-0.12%)
Dec 23, 2015 2081 2096 2074 2090 0 +18.62(+0.90%)
Dec 22, 2015 2057 2077 2042 2072 0 +18.54(+0.90%)
Dec 21, 2015 2062 2075 2033 2053 0 +16.46(+0.81%)
Dec 18, 2015 2083 2091 2032 2037 0 -44.21(-2.12%)
Dec 17, 2015 2114 2126 2072 2081 0 -34.40(-1.63%)
Dec 16, 2015 2098 2122 2073 2115 0 +31.67(+1.52%)
Dec 15, 2015 2092 2107 2076 2084 0 +13.02(+0.63%)
Dec 14, 2015 2047 2076 2024 2071 0 +30.25(+1.48%)
Dec 11, 2015 2061 2076 2034 2040 0 -38.68(-1.86%)
Dec 10, 2015 2090 2099 2071 2079 0 +0.66(+0.03%)
Dec 09, 2015 2092 2115 2063 2078 0 -25.13(-1.19%)
Dec 08, 2015 2088 2114 2075 2103 0 -0.55(-0.03%)
Dec 07, 2015 2113 2118 2087 2104 0 -10.44(-0.49%)
Dec 04, 2015 2057 2124 2054 2114 0 +58.54(+2.85%)
Dec 03, 2015 2103 2112 2047 2056 0 -38.27(-1.83%)
Dec 02, 2015 2104 2122 2089 2094 0 -10.60(-0.50%)
Dec 01, 2015 2084 2107 2077 2105 0 +26.25(+1.26%)
Nov 30, 2015 2085 2098 2068 2079 0 +4.52(+0.22%)
Nov 27, 2015 2069 2080 2067 2074 0 +5.32(+0.26%)
Nov 25, 2015 2069 2069 2069 2069 0 -12.62(-0.61%)
Nov 24, 2015 2065 2089 2053 2081 0 +2.85(+0.14%)
Nov 23, 2015 2078 2079 2067 2078 0 -5.29(-0.25%)
Nov 20, 2015 2086 2092 2079 2084 0 +12.11(+0.58%)
Nov 19, 2015 2067 2092 2060 2072 0 +9.66(+0.47%)
Nov 18, 2015 2034 2066 2029 2062 0 +31.17(+1.53%)
Nov 17, 2015 2034 2051 2023 2031 0 -12.46(-0.61%)
Nov 16, 2015 2022 2050 2012 2043 0 +31.23(+1.55%)
Nov 13, 2015 2036 2044 2003 2012 0 -33.82(-1.65%)
Nov 12, 2015 2050 2070 2040 2046 0 -14.73(-0.71%)
Nov 11, 2015 2063 2081 2052 2061 0 -2.42(-0.12%)
Nov 10, 2015 2069 2079 2050 2063 0 -15.36(-0.74%)
Nov 09, 2015 2093 2101 2058 2078 0 -24.18(-1.15%)
Nov 06, 2015 2081 2105 2072 2103 0 +11.01(+0.53%)
Nov 05, 2015 2096 2107 2080 2092 0 -1.67(-0.08%)
Nov 04, 2015 2087 2108 2077 2093 0 +7.40(+0.35%)
Nov 03, 2015 2052 2094 2048 2086 0 +26.62(+1.29%)
Nov 02, 2015 2041 2064 2032 2059 0 +28.30(+1.39%)
Oct 30, 2015 2043 2065 2022 2031 0 -12.18(-0.60%)
Oct 29, 2015 2042 2055 2033 2043 0 -13.71(-0.67%)
Oct 28, 2015 2043 2060 2022 2057 0 +17.47(+0.86%)
Oct 27, 2015 2048 2060 2032 2039 0 -14.34(-0.70%)
Oct 26, 2015 2012 2061 2010 2054 0 +33.23(+1.64%)
Oct 23, 2015 2011 2050 2000 2020 0 +103.07(+5.38%)
Oct 22, 2015 1890 1940 1880 1917 0 +38.85(+2.07%)
Oct 21, 2015 1902 1907 1875 1878 0 -15.28(-0.81%)
Oct 20, 2015 1886 1901 1873 1894 0 +3.02(+0.16%)
Oct 19, 2015 1886 1902 1870 1891 0 -5.26(-0.28%)
Oct 16, 2015 1888 1903 1873 1896 0 +14.80(+0.79%)
Oct 15, 2015 1874 1884 1860 1881 0 +20.91(+1.12%)
Oct 14, 2015 1860 1877 1853 1860 0 -9.97(-0.53%)
Oct 13, 2015 1866 1886 1861 1870 0 +3.62(+0.19%)
Oct 12, 2015 1864 1872 1849 1867 0 -2.51(-0.13%)
Oct 09, 2015 1872 1881 1855 1869 0 +1.41(+0.08%)
Oct 08, 2015 1838 1871 1833 1868 0 +20.06(+1.09%)
Oct 07, 2015 1855 1867 1820 1848 0 -3.80(-0.21%)
Oct 06, 2015 1841 1865 1836 1851 0 +4.69(+0.25%)
Oct 05, 2015 1821 1856 1816 1847 0 +36.93(+2.04%)
Oct 02, 2015 1761 1810 1748 1810 0 +33.11(+1.86%)
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.