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, 2013 3.230 3.230 3.050 3.120 66,388 -0.14(-4.29%)
May 30, 2013 3.300 3.325 3.180 3.260 23,492 -0.09(-2.69%)
May 29, 2013 3.400 3.600 3.300 3.350 23,369 -0.02(-0.59%)
May 28, 2013 3.520 3.520 3.290 3.370 25,453 -0.03(-0.88%)
May 24, 2013 3.310 3.440 3.200 3.400 0 +0.01(+0.29%)
May 23, 2013 3.450 3.550 3.290 3.390 0 -0.26(-7.12%)
May 22, 2013 3.830 3.830 3.640 3.650 0 -0.19(-4.95%)
May 21, 2013 3.820 3.880 3.750 3.840 0 +0.03(+0.79%)
May 20, 2013 3.780 3.820 3.710 3.810 0 +0.01(+0.26%)
May 17, 2013 3.780 3.850 3.710 3.800 0 +0.03(+0.80%)
May 16, 2013 3.830 3.840 3.640 3.770 70,663 -0.18(-4.56%)
May 15, 2013 4.000 4.106 3.890 3.950 0 -0.20(-4.82%)
May 13, 2013 4.190 4.190 4.090 4.150 0 +0.05(+1.22%)
May 10, 2013 4.120 4.160 4.050 4.100 0 +0.00(+0.00%)
May 09, 2013 4.210 4.380 4.100 4.100 0 -0.26(-5.96%)
May 08, 2013 4.440 4.450 4.300 4.360 0 +0.00(+0.00%)
May 07, 2013 4.470 4.470 4.210 4.360 0 -0.09(-2.02%)
May 06, 2013 4.250 4.450 4.250 4.450 0 -0.09(-1.98%)
May 03, 2013 4.580 4.610 4.440 4.540 0 +0.04(+0.89%)
May 02, 2013 4.370 4.560 4.370 4.500 0 +0.16(+3.69%)
May 01, 2013 4.630 4.730 4.340 4.340 0 -0.34(-7.26%)
Apr 30, 2013 4.800 4.820 4.600 4.680 0 -0.16(-3.31%)
Apr 29, 2013 4.840 4.940 4.810 4.840 14,263 -0.04(-0.82%)
Apr 26, 2013 4.940 4.960 4.850 4.880 9,232 -0.04(-0.81%)
Apr 25, 2013 4.860 4.985 4.850 4.920 0 +0.06(+1.23%)
Apr 24, 2013 4.900 4.990 4.840 4.860 27,062 -0.14(-2.80%)
Apr 23, 2013 4.920 5.000 4.780 5.000 26,003 +0.10(+2.04%)
Apr 22, 2013 4.820 4.900 4.760 4.900 20,826 -0.01(-0.20%)
Apr 19, 2013 4.940 5.190 4.660 4.910 29,002 -0.04(-0.81%)
Apr 18, 2013 4.860 5.110 4.700 4.950 24,986 +0.02(+0.41%)
Apr 17, 2013 5.220 5.250 4.815 4.930 156,745 -0.10(-1.99%)
Apr 16, 2013 4.185 5.200 4.110 5.030 160,103 +0.96(+23.59%)
Apr 15, 2013 4.430 4.470 4.050 4.070 19,352 -0.38(-8.54%)
Apr 12, 2013 4.330 4.500 4.220 4.450 5,868 +0.09(+2.06%)
Apr 11, 2013 4.380 4.430 4.220 4.360 5,330 -0.01(-0.23%)
Apr 10, 2013 4.220 4.410 4.180 4.370 8,670 +0.12(+2.82%)
Apr 09, 2013 4.330 4.360 4.070 4.250 11,344 -0.06(-1.39%)
Apr 08, 2013 4.220 4.330 4.185 4.310 8,858 +0.05(+1.17%)
Apr 05, 2013 4.110 4.450 4.090 4.260 10,044 -0.06(-1.39%)
Apr 04, 2013 4.250 4.360 4.080 4.320 15,543 +0.09(+2.13%)
Apr 03, 2013 4.370 4.470 4.220 4.230 22,250 -0.13(-2.98%)
Apr 02, 2013 4.410 4.450 4.100 4.360 33,301 -0.03(-0.68%)
Apr 01, 2013 4.270 4.500 4.230 4.390 82,021 +0.10(+2.33%)
Mar 28, 2013 4.620 4.620 4.230 4.290 22,264 -0.30(-6.54%)
Mar 27, 2013 4.370 4.660 4.225 4.590 16,724 +0.17(+3.85%)
Mar 26, 2013 4.720 4.735 4.250 4.420 23,028 -0.26(-5.56%)
Mar 25, 2013 4.670 4.700 4.620 4.680 4,085 +0.00(+0.00%)
Mar 22, 2013 4.720 4.720 4.540 4.680 3,516 -0.01(-0.21%)
Mar 21, 2013 4.650 4.730 4.620 4.690 6,002 -0.01(-0.21%)
Mar 20, 2013 4.910 4.960 4.510 4.700 13,429 -0.19(-3.89%)
Mar 19, 2013 4.860 5.080 4.830 4.890 9,561 -0.11(-2.20%)
Mar 18, 2013 4.620 5.030 4.530 5.000 9,275 +0.31(+6.61%)
Mar 15, 2013 4.830 4.830 4.630 4.690 27,824 -0.12(-2.49%)
Mar 14, 2013 4.720 4.810 4.620 4.810 7,774 +0.11(+2.34%)
Mar 13, 2013 4.900 4.950 4.610 4.700 13,010 -0.21(-4.28%)
Mar 12, 2013 4.990 4.990 4.661 4.910 28,530 -0.11(-2.19%)
Mar 11, 2013 4.960 5.070 4.950 5.020 7,601 -0.04(-0.79%)
Mar 08, 2013 5.130 5.130 4.730 5.060 25,137 -0.01(-0.20%)
Mar 07, 2013 4.800 5.100 4.502 5.070 62,652 +0.31(+6.51%)
Mar 06, 2013 4.590 4.780 4.524 4.760 25,882 +0.17(+3.70%)
Mar 05, 2013 4.640 4.680 4.500 4.590 33,434 -0.05(-1.08%)
Mar 04, 2013 4.510 4.640 4.500 4.640 11,352 -0.02(-0.43%)
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.