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 29, 2018 2163 2163 2163 2163 0 +27.48(+1.29%)
Mar 28, 2018 2149 2164 2123 2136 0 -6.89(-0.32%)
Mar 27, 2018 2189 2203 2129 2142 0 -37.51(-1.72%)
Mar 26, 2018 2148 2187 2130 2180 0 +60.05(+2.83%)
Mar 23, 2018 2170 2192 2116 2120 0 -47.92(-2.21%)
Mar 22, 2018 2205 2221 2164 2168 0 -58.09(-2.61%)
Mar 21, 2018 2229 2251 2210 2226 0 -1.72(-0.08%)
Mar 20, 2018 2226 2244 2208 2228 0 -186.34(-7.72%)
Mar 19, 2018 2435 2454 2387 2414 0 -31.38(-1.28%)
Mar 16, 2018 2447 2462 2432 2445 0 +0.99(+0.04%)
Mar 15, 2018 2428 2466 2421 2444 0 +10.57(+0.43%)
Mar 14, 2018 2452 2465 2420 2434 0 -13.09(-0.53%)
Mar 13, 2018 2460 2468 2439 2447 0 -5.92(-0.24%)
Mar 12, 2018 2457 2476 2436 2453 0 -5.96(-0.24%)
Mar 09, 2018 2437 2465 2426 2459 0 +34.72(+1.43%)
Mar 08, 2018 2416 2435 2397 2424 0 +13.49(+0.56%)
Mar 07, 2018 2404 2420 2391 2411 0 +8.36(+0.35%)
Mar 06, 2018 2402 2414 2376 2402 0 +6.37(+0.27%)
Mar 05, 2018 2350 2407 2342 2396 0 +31.32(+1.32%)
Mar 02, 2018 2331 2370 2315 2365 0 +17.98(+0.77%)
Mar 01, 2018 2380 2392 2326 2347 0 -31.39(-1.32%)
Feb 28, 2018 2407 2424 2373 2378 0 -18.03(-0.75%)
Feb 27, 2018 2419 2443 2390 2396 0 -17.15(-0.71%)
Feb 26, 2018 2420 2434 2397 2413 0 +4.27(+0.18%)
Feb 23, 2018 2388 2413 2365 2409 0 +36.84(+1.55%)
Feb 22, 2018 2367 2377 2361 2372 0 +5.18(+0.22%)
Feb 21, 2018 2373 2413 2356 2367 0 -3.02(-0.13%)
Feb 20, 2018 2367 2393 2353 2370 0 -7.71(-0.32%)
Feb 16, 2018 2378 2378 2378 2378 0 +10.34(+0.44%)
Feb 15, 2018 2336 2372 2321 2367 0 +43.95(+1.89%)
Feb 14, 2018 2282 2330 2267 2323 0 +28.30(+1.23%)
Feb 13, 2018 2287 2301 2277 2295 0 +12.20(+0.53%)
Feb 12, 2018 2274 2307 2260 2283 0 +18.87(+0.83%)
Feb 09, 2018 2240 2285 2200 2264 0 +45.68(+2.06%)
Feb 08, 2018 2242 2280 2214 2218 0 -42.88(-1.90%)
Feb 07, 2018 2254 2305 2243 2261 0 +18.59(+0.83%)
Feb 06, 2018 2206 2257 2177 2242 0 -20.02(-0.88%)
Feb 05, 2018 2323 2339 2243 2263 0 -64.42(-2.77%)
Feb 02, 2018 2341 2369 2323 2327 0 -42.11(-1.78%)
Feb 01, 2018 2380 2396 2347 2369 0 -21.83(-0.91%)
Jan 31, 2018 2382 2419 2359 2391 0 +8.94(+0.38%)
Jan 30, 2018 2386 2404 2376 2382 0 -4.77(-0.20%)
Jan 29, 2018 2392 2406 2376 2387 0 -13.41(-0.56%)
Jan 26, 2018 2386 2406 2370 2400 0 +24.45(+1.03%)
Jan 25, 2018 2383 2396 2361 2376 0 -2.03(-0.09%)
Jan 24, 2018 2393 2405 2367 2378 0 -7.26(-0.30%)
Jan 23, 2018 2373 2398 2365 2385 0 -0.11(-0.00%)
Jan 22, 2018 2369 2395 2359 2385 0 +13.06(+0.55%)
Jan 19, 2018 2367 2387 2350 2372 0 +10.33(+0.44%)
Jan 18, 2018 2372 2387 2349 2362 0 -3.26(-0.14%)
Jan 17, 2018 2350 2376 2336 2365 0 +27.37(+1.17%)
Jan 16, 2018 2343 2361 2323 2338 0 +9.73(+0.42%)
Jan 12, 2018 2328 2328 2328 2328 0 +16.12(+0.70%)
Jan 11, 2018 2307 2320 2290 2312 0 +2.17(+0.09%)
Jan 10, 2018 2309 2319 2291 2310 0 -1.97(-0.09%)
Jan 09, 2018 2301 2322 2290 2312 0 +9.63(+0.42%)
Jan 08, 2018 2296 2311 2284 2302 0 +3.55(+0.15%)
Jan 05, 2018 2299 2311 2278 2298 0 +6.56(+0.29%)
Jan 04, 2018 2277 2303 2271 2292 0 +23.55(+1.04%)
Jan 03, 2018 2257 2279 2245 2268 0 +14.56(+0.65%)
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.