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

Mattersight Corp (NQ: MATR )

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 (%)
May 31, 2012 6.840 7.220 6.800 7.010 8,006 +0.08(+1.15%)
May 30, 2012 6.830 7.150 6.800 6.930 13,715 -0.06(-0.86%)
May 29, 2012 7.100 7.150 6.900 6.990 21,575 -0.10(-1.41%)
May 25, 2012 7.010 7.090 6.972 7.090 19,226 -0.03(-0.42%)
May 24, 2012 7.305 7.450 7.035 7.120 14,700 -0.31(-4.17%)
May 23, 2012 7.250 7.450 7.188 7.430 5,062 -0.02(-0.27%)
May 22, 2012 6.890 7.540 6.700 7.450 30,585 +0.48(+6.89%)
May 21, 2012 7.260 7.260 6.390 6.970 57,839 -0.73(-9.48%)
May 18, 2012 7.910 8.060 7.580 7.700 11,079 -0.29(-3.63%)
May 17, 2012 8.000 8.010 7.800 7.990 41,551 -0.01(-0.12%)
May 16, 2012 7.890 8.250 7.890 8.000 24,397 +0.15(+1.91%)
May 15, 2012 8.200 8.540 7.850 7.850 33,880 -0.15(-1.88%)
May 14, 2012 8.050 8.160 7.950 8.000 28,654 +0.00(+0.00%)
May 11, 2012 8.200 8.260 7.790 8.000 163,879 -0.75(-8.57%)
May 10, 2012 8.360 8.920 8.360 8.750 34,102 +0.45(+5.36%)
May 09, 2012 8.320 8.751 8.305 8.305 11,015 -0.18(-2.06%)
May 08, 2012 8.200 8.700 7.950 8.480 18,193 +0.00(+0.00%)
May 07, 2012 8.340 8.940 8.340 8.480 17,527 -0.07(-0.82%)
May 04, 2012 9.030 9.030 8.250 8.550 20,015 -0.38(-4.26%)
May 03, 2012 9.300 9.480 8.770 8.930 32,471 -0.56(-5.90%)
May 02, 2012 9.350 9.500 9.280 9.490 16,947 +0.07(+0.74%)
May 01, 2012 9.340 9.440 8.870 9.420 21,339 -0.04(-0.42%)
Apr 30, 2012 9.290 9.460 9.170 9.460 30,970 +0.12(+1.28%)
Apr 27, 2012 9.160 9.390 9.050 9.340 15,695 +0.35(+3.89%)
Apr 26, 2012 9.370 9.430 8.860 8.990 25,686 -0.31(-3.33%)
Apr 25, 2012 9.250 9.300 8.990 9.300 18,887 +0.18(+1.97%)
Apr 24, 2012 9.110 9.200 9.080 9.120 18,049 +0.02(+0.22%)
Apr 23, 2012 8.940 9.210 8.340 9.100 62,220 +0.03(+0.33%)
Apr 20, 2012 9.240 9.240 8.370 9.070 28,835 -0.05(-0.55%)
Apr 19, 2012 8.970 9.380 8.970 9.120 24,868 +0.11(+1.22%)
Apr 18, 2012 9.090 9.090 9.000 9.010 4,500 +0.01(+0.11%)
Apr 17, 2012 9.000 9.200 8.910 9.000 54,163 -0.06(-0.72%)
Apr 16, 2012 8.990 9.150 8.230 9.065 13,776 +0.09(+1.06%)
Apr 13, 2012 9.150 9.150 8.820 8.970 41,650 -0.18(-1.97%)
Apr 12, 2012 8.390 9.400 8.390 9.150 58,216 +0.67(+7.90%)
Apr 11, 2012 8.490 8.500 8.390 8.480 8,747 +0.00(+0.00%)
Apr 10, 2012 7.760 8.520 7.760 8.480 24,864 -0.12(-1.40%)
Apr 09, 2012 8.190 8.780 8.190 8.600 30,502 +0.10(+1.18%)
Apr 05, 2012 8.240 8.500 8.230 8.500 55,075 +0.06(+0.71%)
Apr 04, 2012 8.020 8.560 7.850 8.440 57,877 +0.27(+3.30%)
Apr 03, 2012 8.580 8.620 7.930 8.170 48,101 -0.42(-4.89%)
Apr 02, 2012 8.340 8.750 8.280 8.590 80,625 +0.09(+1.06%)
Mar 30, 2012 8.560 8.750 7.880 8.500 9,171 -0.01(-0.12%)
Mar 29, 2012 7.880 8.750 7.850 8.510 60,611 +0.63(+7.99%)
Mar 28, 2012 8.220 8.220 7.880 7.880 25,016 -0.32(-3.90%)
Mar 27, 2012 8.087 8.200 8.000 8.200 12,622 +0.18(+2.24%)
Mar 26, 2012 8.100 8.150 8.000 8.020 14,982 -0.05(-0.62%)
Mar 23, 2012 8.000 8.070 7.930 8.070 22,661 +0.07(+0.88%)
Mar 22, 2012 7.920 8.030 7.710 8.000 72,995 -0.01(-0.12%)
Mar 21, 2012 7.290 8.100 7.110 8.010 228,974 +0.79(+10.94%)
Mar 20, 2012 6.010 7.650 6.010 7.220 200,963 +0.72(+11.08%)
Mar 19, 2012 6.250 6.500 6.110 6.500 16,366 +0.25(+4.00%)
Mar 16, 2012 5.700 6.530 5.700 6.250 432,303 +0.34(+5.75%)
Mar 15, 2012 5.750 5.930 5.720 5.910 5,895 +0.11(+1.90%)
Mar 14, 2012 5.620 5.800 5.600 5.800 7,750 +0.01(+0.17%)
Mar 13, 2012 5.800 5.800 5.650 5.790 7,521 +0.00(+0.00%)
Mar 12, 2012 5.414 5.790 5.400 5.790 6,911 -0.01(-0.17%)
Mar 09, 2012 5.750 5.810 5.604 5.800 26,421 +0.01(+0.17%)
Mar 08, 2012 5.800 5.800 5.750 5.790 2,087 -0.01(-0.17%)
Mar 07, 2012 5.790 5.800 5.500 5.800 120,124 +0.01(+0.17%)
Mar 06, 2012 5.540 5.800 5.400 5.790 5,257 +0.19(+3.39%)
Mar 05, 2012 5.610 5.620 5.600 5.600 8,800 -0.20(-3.45%)
Mar 02, 2012 5.750 5.800 5.750 5.800 1,000 +0.05(+0.87%)
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.