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, 2017 2.750 2.750 2.650 2.650 108,706 -0.05(-1.85%)
May 30, 2017 2.650 2.700 2.605 2.700 14,097 +0.00(+0.00%)
May 26, 2017 2.650 2.700 2.650 2.700 9,561 +0.00(+0.00%)
May 25, 2017 2.700 2.750 2.650 2.700 39,846 +0.00(+0.00%)
May 24, 2017 2.700 2.800 2.625 2.700 495,518 +0.00(+0.00%)
May 23, 2017 2.650 2.700 2.550 2.700 57,528 +0.05(+1.89%)
May 22, 2017 2.600 2.700 2.586 2.650 138,089 +0.10(+3.92%)
May 19, 2017 2.600 2.600 2.500 2.550 143,602 -0.05(-1.92%)
May 18, 2017 2.600 2.600 2.500 2.600 60,675 +0.05(+1.96%)
May 17, 2017 2.550 2.575 2.500 2.550 106,520 +0.00(+0.00%)
May 16, 2017 2.655 2.750 2.500 2.550 233,074 -0.10(-3.77%)
May 15, 2017 2.750 2.800 2.600 2.650 712,092 -0.15(-5.36%)
May 12, 2017 2.800 2.800 2.650 2.800 195,367 +0.07(+2.75%)
May 11, 2017 2.850 2.850 2.700 2.725 69,036 -0.02(-0.91%)
May 10, 2017 2.950 3.000 2.650 2.750 720,512 -0.40(-12.70%)
May 09, 2017 3.200 3.200 3.150 3.150 52,251 -0.05(-1.56%)
May 08, 2017 3.250 3.300 3.200 3.200 55,049 -0.10(-3.03%)
May 05, 2017 3.150 3.300 3.145 3.300 38,151 +0.15(+4.76%)
May 04, 2017 3.100 3.150 3.050 3.150 33,428 +0.05(+1.61%)
May 03, 2017 3.100 3.250 3.050 3.100 26,197 -0.02(-0.80%)
May 02, 2017 3.350 3.350 3.100 3.125 81,288 -0.12(-3.85%)
May 01, 2017 3.400 3.400 3.250 3.250 100,447 -0.15(-4.41%)
Apr 28, 2017 3.300 3.400 3.150 3.400 170,583 +0.10(+3.03%)
Apr 27, 2017 3.255 3.350 3.045 3.300 103,118 +0.02(+0.76%)
Apr 26, 2017 3.300 3.300 3.245 3.275 46,304 +0.02(+0.77%)
Apr 25, 2017 3.250 3.350 3.250 3.250 114,795 +0.00(+0.00%)
Apr 24, 2017 3.300 3.400 3.200 3.250 48,852 -0.05(-1.52%)
Apr 21, 2017 3.350 3.400 3.250 3.300 136,860 +0.00(+0.00%)
Apr 20, 2017 3.450 3.450 3.300 3.300 48,224 -0.05(-1.49%)
Apr 19, 2017 3.450 3.500 3.350 3.350 49,223 -0.05(-1.47%)
Apr 18, 2017 3.500 3.550 3.400 3.400 18,588 -0.15(-4.23%)
Apr 17, 2017 3.500 3.550 3.500 3.550 6,715 +0.00(+0.00%)
Apr 13, 2017 3.500 3.650 3.500 3.550 12,816 +0.00(+0.00%)
Apr 12, 2017 3.500 3.650 3.450 3.550 29,144 +0.05(+1.43%)
Apr 11, 2017 3.600 3.650 3.500 3.500 26,442 -0.20(-5.41%)
Apr 10, 2017 3.469 3.700 3.450 3.700 27,538 +0.20(+5.71%)
Apr 07, 2017 3.450 3.550 3.350 3.500 60,307 +0.05(+1.45%)
Apr 06, 2017 3.500 3.500 3.400 3.450 26,909 +0.00(+0.00%)
Apr 05, 2017 3.550 3.550 3.450 3.450 127,875 -0.05(-1.43%)
Apr 04, 2017 3.450 3.600 3.450 3.500 157,204 +0.00(+0.00%)
Apr 03, 2017 3.550 3.600 3.450 3.500 49,610 +0.00(+0.00%)
Mar 31, 2017 3.450 3.550 3.350 3.500 87,924 +0.05(+1.45%)
Mar 30, 2017 3.500 3.550 3.450 3.450 50,882 -0.05(-1.43%)
Mar 29, 2017 3.500 3.600 3.500 3.500 29,630 -0.05(-1.41%)
Mar 28, 2017 3.550 3.650 3.450 3.550 88,443 +0.02(+0.71%)
Mar 27, 2017 3.450 3.700 3.450 3.525 50,379 +0.02(+0.71%)
Mar 24, 2017 3.500 3.600 3.450 3.500 60,771 -0.05(-1.41%)
Mar 23, 2017 3.550 3.700 3.500 3.550 39,453 +0.00(+0.00%)
Mar 22, 2017 3.450 3.650 3.450 3.550 60,350 +0.00(+0.00%)
Mar 21, 2017 3.700 3.700 3.500 3.550 89,108 -0.10(-2.74%)
Mar 20, 2017 3.700 3.700 3.600 3.650 16,082 -0.10(-2.67%)
Mar 17, 2017 3.550 3.750 3.550 3.750 20,309 +0.20(+5.63%)
Mar 16, 2017 3.650 3.700 3.550 3.550 33,771 -0.05(-1.39%)
Mar 15, 2017 3.560 3.650 3.550 3.600 26,780 -0.05(-1.37%)
Mar 14, 2017 3.600 3.700 3.550 3.650 25,560 +0.10(+2.82%)
Mar 13, 2017 3.550 3.700 3.550 3.550 24,711 -0.10(-2.74%)
Mar 10, 2017 3.645 3.800 3.645 3.650 78,101 +0.00(+0.00%)
Mar 09, 2017 3.550 3.650 3.500 3.650 29,596 +0.10(+2.82%)
Mar 08, 2017 3.600 3.654 3.550 3.550 32,013 +0.00(+0.00%)
Mar 07, 2017 3.700 3.750 3.550 3.550 52,439 -0.20(-5.33%)
Mar 06, 2017 3.600 3.750 3.550 3.750 74,495 +0.25(+7.14%)
Mar 03, 2017 3.650 3.700 3.500 3.500 90,472 -0.05(-1.41%)
Mar 02, 2017 3.700 3.700 3.475 3.550 38,432 -0.10(-2.74%)
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.