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 (%)
Apr 29, 2016 1998 2010 1969 1993 0 -19.46(-0.97%)
Apr 28, 2016 2013 2047 1997 2013 0 -22.97(-1.13%)
Apr 27, 2016 2029 2051 2018 2036 0 +4.53(+0.22%)
Apr 26, 2016 2029 2044 2017 2031 0 +6.90(+0.34%)
Apr 25, 2016 2018 2034 2009 2024 0 +1.06(+0.05%)
Apr 22, 2016 2016 2037 2002 2023 0 -0.03(-0.00%)
Apr 21, 2016 2037 2050 2013 2023 0 -26.59(-1.30%)
Apr 20, 2016 2051 2066 2033 2050 0 -4.47(-0.22%)
Apr 19, 2016 2061 2069 2038 2054 0 -0.17(-0.01%)
Apr 18, 2016 2038 2059 2024 2054 0 +9.58(+0.47%)
Apr 15, 2016 2045 2059 2027 2045 0 +9.61(+0.47%)
Apr 14, 2016 2044 2051 2026 2035 0 -5.22(-0.26%)
Apr 13, 2016 2028 2049 2012 2040 0 +27.17(+1.35%)
Apr 12, 2016 2020 2029 1994 2013 0 +2.89(+0.14%)
Apr 11, 2016 2031 2044 2007 2010 0 -2.35(-0.12%)
Apr 08, 2016 2022 2033 2002 2013 0 +4.46(+0.22%)
Apr 07, 2016 2027 2038 1999 2008 0 -34.81(-1.70%)
Apr 06, 2016 2029 2048 2019 2043 0 +13.75(+0.68%)
Apr 05, 2016 2043 2052 2018 2029 0 -24.01(-1.17%)
Apr 04, 2016 2066 2077 2044 2053 0 -14.90(-0.72%)
Apr 01, 2016 2042 2073 2030 2068 0 +12.00(+0.58%)
Mar 31, 2016 2043 2068 2035 2056 0 +10.36(+0.51%)
Mar 30, 2016 2045 2060 2029 2046 0 +11.06(+0.54%)
Mar 29, 2016 2000 2038 1990 2035 0 +35.10(+1.76%)
Mar 28, 2016 2003 2018 1988 2000 0 -2.54(-0.13%)
Mar 24, 2016 2002 2002 2002 2002 0 +10.15(+0.51%)
Mar 23, 2016 1997 2008 1978 1992 0 -7.62(-0.38%)
Mar 22, 2016 2001 2019 1988 2000 0 -8.82(-0.44%)
Mar 21, 2016 1998 2019 1982 2008 0 +8.35(+0.42%)
Mar 18, 2016 1989 2007 1967 2000 0 +16.87(+0.85%)
Mar 17, 2016 1964 1993 1958 1983 0 +14.79(+0.75%)
Mar 16, 2016 1941 1973 1931 1968 0 +19.94(+1.02%)
Mar 15, 2016 1938 1956 1929 1949 0 -3.54(-0.18%)
Mar 14, 2016 1932 1960 1922 1952 0 +11.81(+0.61%)
Mar 11, 2016 1924 1946 1908 1940 0 +35.34(+1.86%)
Mar 10, 2016 1925 1939 1884 1905 0 -12.69(-0.66%)
Mar 09, 2016 1916 1924 1901 1918 0 +6.71(+0.35%)
Mar 08, 2016 1920 1932 1903 1911 0 -22.40(-1.16%)
Mar 07, 2016 1926 1943 1915 1933 0 -4.82(-0.25%)
Mar 04, 2016 1940 1952 1921 1938 0 +1.02(+0.05%)
Mar 03, 2016 1927 1942 1911 1937 0 +5.32(+0.28%)
Mar 02, 2016 1934 1949 1906 1932 0 -5.49(-0.28%)
Mar 01, 2016 1909 1941 1899 1937 0 +48.74(+2.58%)
Feb 29, 2016 1901 1916 1880 1889 0 -15.05(-0.79%)
Feb 26, 2016 1919 1927 1890 1904 0 -5.46(-0.29%)
Feb 25, 2016 1900 1914 1873 1909 0 +18.61(+0.98%)
Feb 24, 2016 1863 1897 1841 1890 0 +9.60(+0.51%)
Feb 23, 2016 1900 1909 1876 1881 0 -26.12(-1.37%)
Feb 22, 2016 1903 1922 1894 1907 0 +16.39(+0.87%)
Feb 19, 2016 1876 1898 1862 1891 0 +8.62(+0.46%)
Feb 18, 2016 1888 1907 1866 1882 0 +0.52(+0.03%)
Feb 17, 2016 1857 1893 1842 1881 0 +34.96(+1.89%)
Feb 16, 2016 1830 1855 1816 1846 0 +37.64(+2.08%)
Feb 12, 2016 1809 1809 1809 1809 0 +32.16(+1.81%)
Feb 11, 2016 1763 1790 1738 1777 0 -20.20(-1.12%)
Feb 10, 2016 1798 1806 1793 1797 0 +12.95(+0.73%)
Feb 09, 2016 1789 1817 1763 1784 0 -22.03(-1.22%)
Feb 08, 2016 1822 1840 1769 1806 0 -60.11(-3.22%)
Feb 05, 2016 1900 1910 1847 1866 0 -47.00(-2.46%)
Feb 04, 2016 1900 1923 1879 1913 0 +6.87(+0.36%)
Feb 03, 2016 1912 1925 1866 1906 0 +10.36(+0.55%)
Feb 02, 2016 1910 1926 1883 1896 0 -32.63(-1.69%)
Feb 01, 2016 1905 1943 1895 1928 0 -3.29(-0.17%)
Jan 29, 2016 1891 1938 1882 1932 0 +59.72(+3.19%)
Jan 28, 2016 1880 1896 1857 1872 0 +9.35(+0.50%)
Jan 27, 2016 1876 1903 1849 1863 0 -17.61(-0.94%)
Jan 26, 2016 1859 1891 1848 1880 0 +24.20(+1.30%)
Jan 25, 2016 1864 1888 1847 1856 0 -23.82(-1.27%)
Jan 22, 2016 1867 1890 1850 1880 0 +38.29(+2.08%)
Jan 21, 2016 1844 1869 1818 1842 0 +5.14(+0.28%)
Jan 20, 2016 1806 1858 1781 1836 0 -0.54(-0.03%)
Jan 19, 2016 1842 1858 1810 1837 0 +13.86(+0.76%)
Jan 15, 2016 1823 1823 1823 1823 0 -37.73(-2.03%)
Jan 14, 2016 1825 1880 1814 1861 0 +45.61(+2.51%)
Jan 13, 2016 1864 1876 1806 1815 0 -49.89(-2.67%)
Jan 12, 2016 1840 1875 1821 1865 0 +44.61(+2.45%)
Jan 11, 2016 1832 1843 1803 1821 0 -2.95(-0.16%)
Jan 08, 2016 1849 1859 1817 1823 0 -17.43(-0.95%)
Jan 07, 2016 1838 1873 1815 1841 0 -30.70(-1.64%)
Jan 06, 2016 1866 1889 1853 1872 0 -21.13(-1.12%)
Jan 05, 2016 1897 1912 1880 1893 0 +2.57(+0.14%)
Jan 04, 2016 1908 1916 1871 1890 0 -51.85(-2.67%)
Dec 31, 2015 1942 1942 1942 1942 0 -27.37(-1.39%)
Dec 30, 2015 1981 1992 1967 1969 0 -14.63(-0.74%)
Dec 29, 2015 1974 1995 1967 1984 0 +20.06(+1.02%)
Dec 28, 2015 1962 1974 1945 1964 0 -4.69(-0.24%)
Dec 24, 2015 1969 1969 1969 1969 0 +3.65(+0.19%)
Dec 23, 2015 1966 1976 1952 1965 0 +11.40(+0.58%)
Dec 22, 2015 1947 1961 1924 1954 0 +13.66(+0.70%)
Dec 21, 2015 1938 1948 1920 1940 0 +16.75(+0.87%)
Dec 18, 2015 1936 1955 1917 1923 0 -27.43(-1.41%)
Dec 17, 2015 1984 1995 1944 1951 0 -36.07(-1.82%)
Dec 16, 2015 1975 1998 1954 1987 0 +20.26(+1.03%)
Dec 15, 2015 1956 1981 1947 1966 0 +23.42(+1.21%)
Dec 14, 2015 1936 1950 1915 1943 0 +25.01(+1.30%)
Dec 11, 2015 1933 1950 1909 1918 0 -42.49(-2.17%)
Dec 10, 2015 1956 1976 1944 1960 0 +7.35(+0.38%)
Dec 09, 2015 1974 1993 1943 1953 0 -32.18(-1.62%)
Dec 08, 2015 1976 1998 1964 1985 0 -8.63(-0.43%)
Dec 07, 2015 2011 2019 1984 1994 0 -23.07(-1.14%)
Dec 04, 2015 1987 2024 1979 2017 0 +32.25(+1.62%)
Dec 03, 2015 2024 2035 1973 1985 0 -39.57(-1.95%)
Dec 02, 2015 2039 2050 2017 2024 0 -21.28(-1.04%)
Dec 01, 2015 2039 2057 2024 2046 0 +12.09(+0.59%)
Nov 30, 2015 2027 2047 2009 2034 0 +12.65(+0.63%)
Nov 27, 2015 2014 2032 2007 2021 0 +11.03(+0.55%)
Nov 25, 2015 2010 2010 2010 2010 0 -5.19(-0.26%)
Nov 24, 2015 2006 2023 1987 2015 0 -0.39(-0.02%)
Nov 23, 2015 2015 2018 2011 2015 0 -8.07(-0.40%)
Nov 20, 2015 2029 2040 2015 2024 0 +4.86(+0.24%)
Nov 19, 2015 2013 2031 2004 2019 0 +8.70(+0.43%)
Nov 18, 2015 1997 2014 1980 2010 0 +18.29(+0.92%)
Nov 17, 2015 2004 2021 1972 1992 0 -14.67(-0.73%)
Nov 16, 2015 1991 2012 1978 2006 0 +19.07(+0.96%)
Nov 13, 2015 2004 2018 1981 1987 0 -25.02(-1.24%)
Nov 12, 2015 2024 2040 2006 2012 0 -21.40(-1.05%)
Nov 11, 2015 2047 2061 2025 2034 0 -12.68(-0.62%)
Nov 10, 2015 2035 2055 2024 2046 0 +7.28(+0.36%)
Nov 09, 2015 2057 2062 2023 2039 0 -26.96(-1.30%)
Nov 06, 2015 2037 2075 2028 2066 0 +23.86(+1.17%)
Nov 05, 2015 2050 2061 2027 2042 0 -1.50(-0.07%)
Nov 04, 2015 2046 2057 2023 2044 0 -5.27(-0.26%)
Nov 03, 2015 2047 2065 2033 2049 0 -3.42(-0.17%)
Nov 02, 2015 2051 2062 2035 2052 0 +5.90(+0.29%)
Oct 30, 2015 2063 2077 2039 2046 0 -15.44(-0.75%)
Oct 29, 2015 2064 2078 2040 2062 0 -10.25(-0.49%)
Oct 28, 2015 2051 2088 2036 2072 0 +17.49(+0.85%)
Oct 27, 2015 2057 2067 2039 2055 0 -10.27(-0.50%)
Oct 26, 2015 2066 2081 2051 2065 0 -4.49(-0.22%)
Oct 23, 2015 2062 2081 2044 2069 0 +13.37(+0.65%)
Oct 22, 2015 2011 2063 2002 2056 0 +56.41(+2.82%)
Oct 21, 2015 2016 2031 1994 2000 0 -19.44(-0.96%)
Oct 20, 2015 2015 2028 2006 2019 0 -4.21(-0.21%)
Oct 19, 2015 2013 2029 2001 2023 0 +5.56(+0.28%)
Oct 16, 2015 2013 2026 1997 2018 0 +11.66(+0.58%)
Oct 15, 2015 1998 2013 1984 2006 0 +17.17(+0.86%)
Oct 14, 2015 1998 2013 1982 1989 0 -8.92(-0.45%)
Oct 13, 2015 2011 2021 1991 1998 0 -22.77(-1.13%)
Oct 12, 2015 2025 2042 2004 2021 0 -9.51(-0.47%)
Oct 09, 2015 2017 2038 2008 2030 0 +15.82(+0.79%)
Oct 08, 2015 1986 2021 1976 2014 0 +23.22(+1.17%)
Oct 07, 2015 1970 1997 1959 1991 0 +23.19(+1.18%)
Oct 06, 2015 1966 1981 1954 1968 0 -6.76(-0.34%)
Oct 05, 2015 1951 1982 1942 1975 0 +39.73(+2.05%)
Oct 02, 2015 1907 1937 1880 1935 0 +13.08(+0.68%)
Oct 01, 2015 1928 1941 1890 1922 0 +0.24(+0.01%)
Sep 30, 2015 1897 1928 1884 1922 0 +46.54(+2.48%)
Sep 29, 2015 1864 1887 1850 1875 0 +15.48(+0.83%)
Sep 28, 2015 1894 1903 1852 1860 0 -41.51(-2.18%)
Sep 25, 2015 1916 1928 1886 1901 0 +4.96(+0.26%)
Sep 24, 2015 1892 1911 1871 1896 0 -11.50(-0.60%)
Sep 23, 2015 1903 1920 1890 1908 0 +5.45(+0.29%)
Sep 22, 2015 1907 1921 1883 1902 0 -29.27(-1.52%)
Sep 21, 2015 1918 1944 1910 1931 0 +23.86(+1.25%)
Sep 18, 2015 1912 1937 1899 1908 0 -21.58(-1.12%)
Sep 17, 2015 1934 1957 1921 1929 0 -5.54(-0.29%)
Sep 16, 2015 1917 1944 1910 1935 0 +20.78(+1.09%)
Sep 15, 2015 1895 1921 1885 1914 0 +24.81(+1.31%)
Sep 14, 2015 1905 1911 1882 1889 0 -7.30(-0.38%)
Sep 11, 2015 1877 1903 1871 1896 0 +9.70(+0.51%)
Sep 10, 2015 1867 1905 1859 1887 0 +12.82(+0.68%)
Sep 09, 2015 1916 1926 1869 1874 0 -28.79(-1.51%)
Sep 08, 2015 1887 1909 1870 1903 0 +45.90(+2.47%)
Sep 04, 2015 1857 1857 1857 1857 0 -37.97(-2.00%)
Sep 03, 2015 1888 1913 1879 1895 0 +16.72(+0.89%)
Sep 02, 2015 1867 1883 1839 1878 0 +35.88(+1.95%)
Sep 01, 2015 1851 1871 1831 1842 0 -44.48(-2.36%)
Aug 31, 2015 1899 1910 1876 1887 0 -22.80(-1.19%)
Aug 28, 2015 1894 1921 1884 1909 0 +8.46(+0.45%)
Aug 27, 2015 1891 1916 1865 1901 0 +24.39(+1.30%)
Aug 26, 2015 1849 1887 1814 1877 0 +75.53(+4.19%)
Aug 25, 2015 1873 1893 1798 1801 0 -23.43(-1.28%)
Aug 24, 2015 1803 1880 1700 1824 0 -80.44(-4.22%)
Aug 21, 2015 1934 1970 1898 1905 0 -58.07(-2.96%)
Aug 20, 2015 1996 2006 1956 1963 0 -49.45(-2.46%)
Aug 19, 2015 2018 2032 1997 2012 0 -11.07(-0.55%)
Aug 18, 2015 2017 2034 2004 2024 0 +0.59(+0.03%)
Aug 17, 2015 1999 2027 1986 2023 0 +16.09(+0.80%)
Aug 14, 2015 1997 2019 1987 2007 0 +5.16(+0.26%)
Aug 13, 2015 1988 2017 1976 2002 0 +6.62(+0.33%)
Aug 12, 2015 1976 2005 1954 1995 0 +11.85(+0.60%)
Aug 11, 2015 1993 2005 1967 1983 0 -23.45(-1.17%)
Aug 10, 2015 1990 2016 1985 2007 0 +27.10(+1.37%)
Aug 07, 2015 1977 1990 1956 1980 0 +3.78(+0.19%)
Aug 06, 2015 1999 2013 1961 1976 0 -22.87(-1.14%)
Aug 05, 2015 1991 2024 1980 1999 0 +48.42(+2.48%)
Aug 04, 2015 1945 1969 1935 1950 0 +4.86(+0.25%)
Aug 03, 2015 1944 1958 1925 1945 0 -2.46(-0.13%)
Jul 31, 2015 1955 1964 1934 1948 0 +1.01(+0.05%)
Jul 30, 2015 1935 1971 1903 1947 0 +2.02(+0.10%)
Jul 29, 2015 1919 1953 1906 1945 0 +27.91(+1.46%)
Jul 28, 2015 1906 1926 1892 1917 0 +15.62(+0.82%)
Jul 27, 2015 1909 1919 1890 1901 0 -17.87(-0.93%)
Jul 24, 2015 1933 1946 1902 1919 0 -17.16(-0.89%)
Jul 23, 2015 1947 1961 1929 1936 0 -15.46(-0.79%)
Jul 22, 2015 1937 1965 1932 1952 0 +14.61(+0.75%)
Jul 21, 2015 1947 1958 1928 1937 0 +3.84(+0.20%)
Jul 20, 2015 1937 1947 1924 1933 0 -3.85(-0.20%)
Jul 17, 2015 1957 1962 1930 1937 0 -14.15(-0.73%)
Jul 16, 2015 1953 1964 1936 1951 0 +12.66(+0.65%)
Jul 15, 2015 1937 1954 1922 1939 0 +6.37(+0.33%)
Jul 14, 2015 1929 1944 1920 1932 0 +9.22(+0.48%)
Jul 13, 2015 1925 1936 1915 1923 0 +11.42(+0.60%)
Jul 10, 2015 1913 1924 1898 1912 0 +20.40(+1.08%)
Jul 09, 2015 1898 1910 1883 1891 0 +12.37(+0.66%)
Jul 08, 2015 1894 1903 1868 1879 0 -26.48(-1.39%)
Jul 07, 2015 1901 1912 1872 1905 0 +4.33(+0.23%)
Jul 06, 2015 1892 1919 1885 1901 0 -10.12(-0.53%)
Jul 02, 2015 1911 1911 1911 1911 0 -8.45(-0.44%)
Jul 01, 2015 1909 1930 1899 1920 0 +17.60(+0.93%)
Jun 30, 2015 1920 1926 1892 1902 0 -6.66(-0.35%)
Jun 29, 2015 1941 1947 1904 1909 0 -49.79(-2.54%)
Jun 26, 2015 1963 1973 1946 1958 0 -1.48(-0.08%)
Jun 25, 2015 1958 1974 1946 1960 0 +5.23(+0.27%)
Jun 24, 2015 1971 1980 1951 1955 0 -17.04(-0.86%)
Jun 23, 2015 1971 1985 1954 1972 0 +3.33(+0.17%)
Jun 22, 2015 1965 1978 1953 1968 0 +12.92(+0.66%)
Jun 19, 2015 1964 1972 1944 1955 0 -2.70(-0.14%)
Jun 18, 2015 1938 1966 1934 1958 0 +27.98(+1.45%)
Jun 17, 2015 1935 1948 1917 1930 0 +0.74(+0.04%)
Jun 16, 2015 1909 1936 1903 1929 0 +10.24(+0.53%)
Jun 15, 2015 1919 1929 1903 1919 0 -12.16(-0.63%)
Jun 12, 2015 1936 1946 1924 1931 0 -18.06(-0.93%)
Jun 11, 2015 1947 1960 1935 1949 0 -1.29(-0.07%)
Jun 10, 2015 1927 1963 1921 1951 0 +32.68(+1.70%)
Jun 09, 2015 1920 1929 1901 1918 0 -9.92(-0.51%)
Jun 08, 2015 1945 1955 1925 1928 0 -20.51(-1.05%)
Jun 05, 2015 1939 1953 1922 1948 0 +6.58(+0.34%)
Jun 04, 2015 1950 1968 1934 1942 0 -20.82(-1.06%)
Jun 03, 2015 1956 1971 1944 1963 0 +7.09(+0.36%)
Jun 02, 2015 1945 1965 1933 1956 0 +0.14(+0.01%)
Jun 01, 2015 1958 1968 1934 1955 0 +5.25(+0.27%)
May 29, 2015 1956 1965 1938 1950 0 -5.34(-0.27%)
May 28, 2015 1948 1963 1937 1956 0 +6.81(+0.35%)
May 27, 2015 1932 1954 1923 1949 0 +17.85(+0.92%)
May 26, 2015 1945 1952 1920 1931 0 -20.68(-1.06%)
May 22, 2015 1952 1952 1952 1952 0 -5.65(-0.29%)
May 21, 2015 1962 1972 1947 1957 0 -7.75(-0.39%)
May 20, 2015 1967 1979 1954 1965 0 +1.38(+0.07%)
May 19, 2015 1965 1975 1953 1964 0 +2.99(+0.15%)
May 18, 2015 1938 1968 1933 1961 0 +18.58(+0.96%)
May 15, 2015 1953 1961 1932 1942 0 -7.41(-0.38%)
May 14, 2015 1933 1957 1919 1949 0 +27.37(+1.42%)
May 13, 2015 1924 1941 1909 1922 0 +2.50(+0.13%)
May 12, 2015 1918 1932 1900 1920 0 -8.21(-0.43%)
May 11, 2015 1936 1952 1922 1928 0 -9.32(-0.48%)
May 08, 2015 1926 1955 1918 1937 0 +25.16(+1.32%)
May 07, 2015 1896 1923 1882 1912 0 +9.19(+0.48%)
May 06, 2015 1913 1927 1883 1903 0 -4.88(-0.26%)
May 05, 2015 1925 1938 1896 1908 0 -20.53(-1.06%)
May 04, 2015 1935 1958 1921 1928 0 +27.14(+1.43%)
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.