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 29, 2017 2253 2253 2253 2253 0 -5.31(-0.24%)
Dec 28, 2017 2261 2266 2244 2258 0 +0.88(+0.04%)
Dec 27, 2017 2261 2265 2250 2257 0 -2.31(-0.10%)
Dec 26, 2017 2258 2271 2247 2259 0 +0.51(+0.02%)
Dec 22, 2017 2267 2279 2252 2259 0 -12.09(-0.53%)
Dec 21, 2017 2288 2300 2263 2271 0 -8.27(-0.36%)
Dec 20, 2017 2287 2295 2269 2279 0 +0.02(+0.00%)
Dec 19, 2017 2283 2298 2263 2279 0 -0.03(-0.00%)
Dec 18, 2017 2279 2299 2266 2279 0 +9.84(+0.43%)
Dec 15, 2017 2260 2280 2236 2269 0 +23.65(+1.05%)
Dec 14, 2017 2255 2272 2240 2246 0 -3.99(-0.18%)
Dec 13, 2017 2253 2269 2240 2250 0 +1.97(+0.09%)
Dec 12, 2017 2257 2266 2239 2248 0 -9.51(-0.42%)
Dec 11, 2017 2256 2270 2238 2257 0 +10.83(+0.48%)
Dec 08, 2017 2247 2263 2232 2246 0 +10.13(+0.45%)
Dec 07, 2017 2230 2245 2212 2236 0 +3.72(+0.17%)
Dec 06, 2017 2225 2249 2214 2233 0 +6.39(+0.29%)
Dec 05, 2017 2237 2254 2212 2226 0 +0.12(+0.01%)
Dec 04, 2017 2233 2251 2219 2226 0 -0.93(-0.04%)
Dec 01, 2017 2240 2258 2205 2227 0 -24.52(-1.09%)
Nov 30, 2017 2229 2265 2222 2252 0 +16.55(+0.74%)
Nov 29, 2017 2237 2263 2213 2235 0 -0.46(-0.02%)
Nov 28, 2017 2223 2243 2217 2235 0 +16.13(+0.73%)
Nov 27, 2017 2222 2231 2209 2219 0 +0.61(+0.03%)
Nov 24, 2017 2215 2226 2202 2219 0 +5.67(+0.26%)
Nov 22, 2017 2220 2228 2205 2213 0 -7.83(-0.35%)
Nov 21, 2017 2226 2237 2207 2221 0 +6.52(+0.29%)
Nov 20, 2017 2218 2231 2199 2214 0 -4.97(-0.22%)
Nov 17, 2017 2239 2246 2206 2219 0 -23.35(-1.04%)
Nov 16, 2017 2225 2255 2218 2243 0 +26.89(+1.21%)
Nov 15, 2017 2231 2241 2206 2216 0 -21.42(-0.96%)
Nov 14, 2017 2212 2243 2204 2237 0 +15.43(+0.69%)
Nov 13, 2017 2213 2232 2198 2222 0 +3.68(+0.17%)
Nov 10, 2017 2214 2233 2202 2218 0 -2.56(-0.12%)
Nov 09, 2017 2217 2239 2196 2221 0 -15.40(-0.69%)
Nov 08, 2017 2232 2252 2217 2236 0 +9.20(+0.41%)
Nov 07, 2017 2224 2246 2202 2227 0 -1.38(-0.06%)
Nov 06, 2017 2226 2245 2209 2228 0 +0.34(+0.02%)
Nov 03, 2017 2239 2251 2211 2228 0 -10.09(-0.45%)
Nov 02, 2017 2240 2260 2210 2238 0 +2.63(+0.12%)
Nov 01, 2017 2252 2276 2190 2235 0 -38.83(-1.71%)
Oct 31, 2017 2271 2290 2258 2274 0 +4.87(+0.21%)
Oct 30, 2017 2278 2286 2253 2269 0 -11.65(-0.51%)
Oct 27, 2017 2263 2290 2241 2281 0 +18.55(+0.82%)
Oct 26, 2017 2266 2283 2249 2262 0 +11.81(+0.52%)
Oct 25, 2017 2252 2266 2235 2251 0 -5.98(-0.27%)
Oct 24, 2017 2262 2272 2246 2257 0 -6.53(-0.29%)
Oct 23, 2017 2269 2282 2251 2263 0 -0.18(-0.01%)
Oct 20, 2017 2253 2269 2244 2263 0 +18.63(+0.83%)
Oct 19, 2017 2234 2251 2221 2245 0 +6.39(+0.29%)
Oct 18, 2017 2239 2253 2227 2238 0 +3.11(+0.14%)
Oct 17, 2017 2245 2249 2223 2235 0 -11.69(-0.52%)
Oct 16, 2017 2249 2261 2234 2247 0 -1.01(-0.04%)
Oct 13, 2017 2254 2263 2245 2248 0 +3.25(+0.14%)
Oct 12, 2017 2235 2254 2230 2245 0 +11.07(+0.50%)
Oct 11, 2017 2247 2252 2223 2234 0 -12.57(-0.56%)
Oct 10, 2017 2240 2253 2234 2246 0 +9.54(+0.43%)
Oct 09, 2017 2239 2247 2225 2237 0 -0.43(-0.02%)
Oct 06, 2017 2234 2247 2220 2237 0 +0.42(+0.02%)
Oct 05, 2017 2229 2243 2214 2237 0 +16.54(+0.75%)
Oct 04, 2017 2217 2230 2200 2220 0 +2.64(+0.12%)
Oct 03, 2017 2212 2228 2202 2217 0 +8.96(+0.41%)
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.