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, 2016 3.960 3.960 3.850 3.950 23,654 +0.03(+0.77%)
May 27, 2016 3.940 3.920 3.920 3.920 15,600 +0.01(+0.26%)
May 26, 2016 3.920 4.070 3.890 3.910 58,281 +0.00(+0.00%)
May 25, 2016 3.870 3.920 3.770 3.910 43,038 +0.07(+1.82%)
May 24, 2016 3.840 3.920 3.780 3.840 41,006 +0.07(+1.86%)
May 23, 2016 3.620 3.790 3.620 3.770 37,417 +0.13(+3.57%)
May 20, 2016 3.600 3.660 3.600 3.640 51,880 +0.02(+0.55%)
May 19, 2016 3.661 3.740 3.560 3.620 55,598 +0.00(+0.00%)
May 18, 2016 3.610 3.720 3.600 3.620 49,965 +0.01(+0.28%)
May 17, 2016 3.610 3.840 3.590 3.610 72,032 -0.02(-0.55%)
May 16, 2016 3.550 3.670 3.530 3.630 77,487 +0.06(+1.68%)
May 13, 2016 3.650 3.680 3.500 3.570 154,019 -0.04(-1.11%)
May 12, 2016 3.619 3.780 3.610 3.610 33,173 -0.11(-2.96%)
May 11, 2016 3.800 3.800 3.560 3.720 52,259 +0.00(+0.00%)
May 10, 2016 3.400 3.780 3.300 3.720 269,549 +0.37(+11.04%)
May 09, 2016 3.380 3.530 3.250 3.350 404,390 -0.02(-0.59%)
May 06, 2016 3.360 3.490 3.230 3.370 242,894 +0.04(+1.05%)
May 05, 2016 3.780 3.780 3.330 3.335 489,185 -0.46(-12.24%)
May 04, 2016 3.870 3.880 3.750 3.800 171,692 -0.08(-2.06%)
May 03, 2016 3.900 3.910 3.820 3.880 44,132 -0.04(-1.02%)
May 02, 2016 4.000 4.000 3.860 3.920 106,028 -0.03(-0.76%)
Apr 29, 2016 4.111 4.111 3.880 3.950 56,499 -0.13(-3.19%)
Apr 28, 2016 4.070 4.200 4.070 4.080 19,866 -0.04(-0.97%)
Apr 27, 2016 4.181 4.181 4.060 4.120 59,359 +0.01(+0.24%)
Apr 26, 2016 4.110 4.165 4.080 4.110 18,686 -0.03(-0.72%)
Apr 25, 2016 4.070 4.160 4.050 4.140 43,998 +0.03(+0.73%)
Apr 22, 2016 4.092 4.150 4.020 4.110 11,853 +0.05(+1.23%)
Apr 21, 2016 4.210 4.250 4.050 4.060 19,836 -0.18(-4.25%)
Apr 20, 2016 4.090 4.380 4.090 4.240 77,242 +0.13(+3.16%)
Apr 19, 2016 4.160 4.160 4.100 4.110 11,251 -0.04(-0.96%)
Apr 18, 2016 4.140 4.160 4.090 4.150 18,322 +0.03(+0.73%)
Apr 15, 2016 4.140 4.150 4.100 4.120 18,926 -0.01(-0.24%)
Apr 14, 2016 4.080 4.130 4.050 4.130 35,266 +0.10(+2.48%)
Apr 13, 2016 3.900 4.108 3.900 4.030 87,030 +0.11(+2.81%)
Apr 12, 2016 3.800 4.060 3.790 3.920 80,900 +0.10(+2.62%)
Apr 11, 2016 3.770 3.910 3.760 3.820 85,763 +0.12(+3.24%)
Apr 08, 2016 3.730 3.800 3.700 3.700 33,700 -0.03(-0.80%)
Apr 07, 2016 3.710 3.760 3.710 3.730 49,872 +0.00(+0.00%)
Apr 06, 2016 3.730 3.900 3.690 3.730 44,208 -0.02(-0.53%)
Apr 05, 2016 3.850 3.880 3.690 3.750 83,340 -0.10(-2.60%)
Apr 04, 2016 3.860 3.950 3.823 3.850 34,725 -0.06(-1.53%)
Apr 01, 2016 4.010 4.160 3.900 3.910 37,528 -0.10(-2.49%)
Mar 31, 2016 4.020 4.090 3.959 4.010 56,926 +0.00(+0.00%)
Mar 30, 2016 4.140 4.170 4.000 4.010 23,610 -0.08(-1.96%)
Mar 29, 2016 4.170 4.218 3.991 4.090 76,596 -0.06(-1.45%)
Mar 28, 2016 3.940 4.200 3.940 4.150 67,070 +0.05(+1.22%)
Mar 24, 2016 4.010 4.100 4.100 4.100 21,400 +0.07(+1.74%)
Mar 23, 2016 4.110 4.170 3.970 4.030 133,543 -0.04(-0.98%)
Mar 22, 2016 4.170 4.200 4.070 4.070 29,061 -0.12(-2.86%)
Mar 21, 2016 4.230 4.325 4.150 4.190 25,113 -0.06(-1.41%)
Mar 18, 2016 4.150 4.435 4.150 4.250 82,335 +0.12(+2.91%)
Mar 17, 2016 4.210 4.210 4.090 4.130 75,736 -0.05(-1.20%)
Mar 16, 2016 4.070 4.230 4.070 4.180 15,177 -0.01(-0.24%)
Mar 15, 2016 4.200 4.450 4.020 4.190 52,037 -0.09(-2.10%)
Mar 14, 2016 4.330 4.375 4.210 4.280 39,792 -0.04(-0.93%)
Mar 11, 2016 4.410 4.410 4.300 4.320 55,594 -0.07(-1.59%)
Mar 10, 2016 4.480 4.680 4.270 4.390 66,449 -0.04(-0.90%)
Mar 09, 2016 4.491 4.491 4.350 4.430 12,709 -0.02(-0.45%)
Mar 08, 2016 4.570 4.650 4.120 4.450 87,843 -0.23(-4.91%)
Mar 07, 2016 4.736 4.880 4.659 4.680 20,313 -0.18(-3.70%)
Mar 04, 2016 4.750 5.010 4.750 4.860 42,614 -0.12(-2.41%)
Mar 03, 2016 5.070 5.310 4.910 4.980 52,510 -0.07(-1.39%)
Mar 02, 2016 4.860 5.115 4.850 5.050 67,039 +0.14(+2.85%)
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.