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 (%)
Mar 31, 2011 1638 1656 1628 1646 0 +7.36(+0.45%)
Mar 30, 2011 1623 1646 1612 1639 0 +16.10(+0.99%)
Mar 29, 2011 1603 1630 1593 1622 0 +17.00(+1.06%)
Mar 28, 2011 1614 1629 1596 1606 0 -5.47(-0.34%)
Mar 25, 2011 1616 1633 1602 1611 0 +6.70(+0.42%)
Mar 24, 2011 1587 1614 1573 1604 0 +24.26(+1.54%)
Mar 23, 2011 1566 1587 1551 1580 0 +10.44(+0.67%)
Mar 22, 2011 1567 1581 1553 1570 0 +1.79(+0.11%)
Mar 21, 2011 1562 1578 1547 1568 0 +36.28(+2.37%)
Mar 18, 2011 1536 1550 1519 1532 0 +12.39(+0.82%)
Mar 17, 2011 1536 1545 1505 1519 0 +3.00(+0.20%)
Mar 16, 2011 1523 1540 1500 1516 0 -11.67(-0.76%)
Mar 15, 2011 1511 1557 1499 1528 0 -33.38(-2.14%)
Mar 14, 2011 1558 1576 1544 1561 0 -6.61(-0.42%)
Mar 11, 2011 1550 1577 1538 1568 0 +10.62(+0.68%)
Mar 10, 2011 1572 1581 1544 1557 0 -35.55(-2.23%)
Mar 09, 2011 1585 1605 1569 1593 0 +3.41(+0.21%)
Mar 08, 2011 1564 1601 1556 1589 0 +28.93(+1.85%)
Mar 07, 2011 1596 1603 1549 1560 0 -20.59(-1.30%)
Mar 04, 2011 1591 1600 1563 1581 0 -13.43(-0.84%)
Mar 03, 2011 1575 1604 1560 1594 0 +44.44(+2.87%)
Mar 02, 2011 1550 1583 1531 1550 0 +1.97(+0.13%)
Mar 01, 2011 1570 1587 1538 1548 0 -23.34(-1.49%)
Feb 28, 2011 1572 1590 1552 1571 0 +0.35(+0.02%)
Feb 25, 2011 1537 1577 1539 1571 0 +33.05(+2.15%)
Feb 24, 2011 1521 1549 1513 1538 0 +7.79(+0.51%)
Feb 23, 2011 1547 1562 1518 1530 0 -28.48(-1.83%)
Feb 22, 2011 1578 1600 1551 1559 0 -30.32(-1.91%)
Feb 21, 2011 1582 1604 1575 1589 0 +0.01(+0.00%)
Feb 18, 2011 1582 1604 1574 1589 0 +2.92(+0.18%)
Feb 17, 2011 1568 1595 1563 1586 0 +11.06(+0.70%)
Feb 16, 2011 1577 1589 1558 1575 0 +2.93(+0.19%)
Feb 15, 2011 1566 1583 1556 1572 0 -0.80(-0.05%)
Feb 14, 2011 1562 1582 1555 1573 0 +10.30(+0.66%)
Feb 11, 2011 1550 1569 1538 1562 0 +16.32(+1.06%)
Feb 10, 2011 1534 1557 1521 1546 0 +6.85(+0.44%)
Feb 09, 2011 1557 1564 1531 1539 0 -19.56(-1.25%)
Feb 08, 2011 1555 1570 1537 1559 0 +5.13(+0.33%)
Feb 07, 2011 1543 1568 1535 1554 0 +5.64(+0.36%)
Feb 04, 2011 1549 1564 1524 1548 0 -4.03(-0.26%)
Feb 03, 2011 1549 1565 1531 1552 0 -1.00(-0.06%)
Feb 02, 2011 1541 1564 1533 1553 0 +3.13(+0.20%)
Feb 01, 2011 1528 1559 1520 1550 0 +29.91(+1.97%)
Jan 31, 2011 1506 1530 1496 1520 0 +19.35(+1.29%)
Jan 28, 2011 1542 1553 1490 1501 0 -34.98(-2.28%)
Jan 27, 2011 1537 1552 1521 1536 0 -4.65(-0.30%)
Jan 26, 2011 1536 1558 1520 1540 0 +4.93(+0.32%)
Jan 25, 2011 1533 1543 1513 1535 0 -3.03(-0.20%)
Jan 24, 2011 1529 1552 1519 1538 0 +7.38(+0.48%)
Jan 21, 2011 1553 1568 1522 1531 0 -38.26(-2.44%)
Jan 20, 2011 1577 1592 1548 1569 0 -16.23(-1.02%)
Jan 19, 2011 1598 1606 1574 1586 0 -11.09(-0.69%)
Jan 18, 2011 1589 1612 1583 1597 0 +8.95(+0.56%)
Jan 17, 2011 1564 1592 1558 1588 0 +0.69(+0.04%)
Jan 14, 2011 1564 1592 1557 1587 0 +19.78(+1.26%)
Jan 13, 2011 1574 1587 1553 1567 0 -17.52(-1.11%)
Jan 12, 2011 1592 1600 1574 1585 0 +4.40(+0.28%)
Jan 11, 2011 1579 1593 1567 1580 0 +10.38(+0.66%)
Jan 10, 2011 1554 1584 1549 1570 0 -4.18(-0.27%)
Jan 07, 2011 1557 1593 1549 1574 0 -14.23(-0.90%)
Jan 06, 2011 1575 1600 1573 1588 0 +0.37(+0.02%)
Jan 05, 2011 1552 1594 1556 1588 0 +20.20(+1.29%)
Jan 04, 2011 1569 1587 1553 1568 0 -11.50(-0.73%)
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.