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 (%)
Feb 28, 2017 3604 3614 3577 3589 0 -16.66(-0.46%)
Feb 27, 2017 3614 3632 3568 3606 0 -5.71(-0.16%)
Feb 24, 2017 3602 3623 3577 3611 0 -13.39(-0.37%)
Feb 23, 2017 3665 3670 3621 3625 0 -26.34(-0.72%)
Feb 22, 2017 3671 3678 3649 3651 0 -18.58(-0.51%)
Feb 21, 2017 3676 3681 3644 3670 0 -2.71(-0.07%)
Feb 17, 2017 3672 3672 3672 3672 0 +6.16(+0.17%)
Feb 16, 2017 3657 3681 3647 3666 0 +4.70(+0.13%)
Feb 15, 2017 3675 3688 3641 3661 0 -18.62(-0.51%)
Feb 14, 2017 3658 3699 3653 3680 0 +2.06(+0.06%)
Feb 13, 2017 3702 3708 3649 3678 0 -3.63(-0.10%)
Feb 10, 2017 3651 3700 3645 3682 0 +24.17(+0.66%)
Feb 09, 2017 3631 3662 3626 3658 0 +30.69(+0.85%)
Feb 08, 2017 3660 3667 3606 3627 0 -26.32(-0.72%)
Feb 07, 2017 3664 3678 3612 3653 0 +44.96(+1.25%)
Feb 06, 2017 3602 3620 3583 3608 0 -15.52(-0.43%)
Feb 03, 2017 3596 3630 3578 3624 0 +37.73(+1.05%)
Feb 02, 2017 3547 3597 3543 3586 0 +17.63(+0.49%)
Feb 01, 2017 3594 3604 3546 3568 0 -31.82(-0.88%)
Jan 31, 2017 3590 3623 3579 3600 0 +12.43(+0.35%)
Jan 30, 2017 3615 3617 3561 3588 0 -38.03(-1.05%)
Jan 27, 2017 3572 3635 3554 3626 0 +47.99(+1.34%)
Jan 26, 2017 3523 3591 3522 3578 0 +53.00(+1.50%)
Jan 25, 2017 3637 3638 3510 3525 0 -82.26(-2.28%)
Jan 24, 2017 3575 3624 3550 3607 0 +42.36(+1.19%)
Jan 23, 2017 3547 3583 3521 3565 0 -0.26(-0.01%)
Jan 20, 2017 3536 3569 3511 3565 0 +52.26(+1.49%)
Jan 19, 2017 3464 3569 3445 3513 0 +237.42(+7.25%)
Jan 18, 2017 3319 3321 3248 3275 0 -25.26(-0.77%)
Jan 17, 2017 3309 3321 3280 3301 0 -13.14(-0.40%)
Jan 13, 2017 3314 3314 3314 3314 0 +56.11(+1.72%)
Jan 12, 2017 3230 3263 3204 3258 0 +21.54(+0.67%)
Jan 11, 2017 3235 3264 3226 3236 0 +10.88(+0.34%)
Jan 10, 2017 3190 3253 3183 3225 0 +35.38(+1.11%)
Jan 09, 2017 3194 3207 3177 3190 0 -0.91(-0.03%)
Jan 06, 2017 3170 3210 3131 3191 0 +21.33(+0.67%)
Jan 05, 2017 3100 3174 3096 3169 0 +61.68(+1.98%)
Jan 04, 2017 3089 3121 3070 3108 0 +16.72(+0.54%)
Jan 03, 2017 3095 3115 3069 3091 0 +6.20(+0.20%)
Dec 30, 2016 3085 3085 3085 3085 0 -20.03(-0.65%)
Dec 29, 2016 3099 3143 3087 3105 0 -4.95(-0.16%)
Dec 28, 2016 3150 3158 3102 3110 0 -42.37(-1.34%)
Dec 27, 2016 3108 3166 3103 3152 0 +51.91(+1.67%)
Dec 23, 2016 3100 3100 3100 3100 0 -1.49(-0.05%)
Dec 22, 2016 3138 3141 3085 3102 0 -27.08(-0.87%)
Dec 21, 2016 3129 3142 3111 3129 0 -8.71(-0.28%)
Dec 20, 2016 3134 3164 3121 3137 0 +16.55(+0.53%)
Dec 19, 2016 3115 3132 3106 3121 0 +13.97(+0.45%)
Dec 16, 2016 3124 3150 3093 3107 0 -2.47(-0.08%)
Dec 15, 2016 3099 3138 3091 3109 0 +5.50(+0.18%)
Dec 14, 2016 3089 3121 3081 3104 0 +8.58(+0.28%)
Dec 13, 2016 3106 3127 3076 3095 0 -6.06(-0.20%)
Dec 12, 2016 3121 3123 3084 3101 0 -21.27(-0.68%)
Dec 09, 2016 3086 3134 3074 3123 0 +28.26(+0.91%)
Dec 08, 2016 3098 3125 3089 3094 0 +2.62(+0.08%)
Dec 07, 2016 3065 3095 3037 3092 0 +27.87(+0.91%)
Dec 06, 2016 3060 3067 2998 3064 0 +16.36(+0.54%)
Dec 05, 2016 2999 3069 2994 3048 0 +52.56(+1.75%)
Dec 02, 2016 2969 3037 2953 2995 0 +21.27(+0.72%)
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.