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 (%)
May 31, 2013 1555 1571 1536 1545 0 -17.34(-1.11%)
May 30, 2013 1553 1573 1547 1562 0 +8.42(+0.54%)
May 29, 2013 1553 1567 1537 1554 0 -9.92(-0.63%)
May 28, 2013 1563 1577 1550 1564 0 +18.40(+1.19%)
May 24, 2013 1546 1546 1546 0 -7.50(-0.48%)
May 23, 2013 1550 1564 1539 1553 0 -6.78(-0.43%)
May 22, 2013 1568 1590 1549 1560 0 -13.79(-0.88%)
May 21, 2013 1572 1583 1564 1574 0 +0.35(+0.02%)
May 20, 2013 1583 1594 1561 1573 0 -12.53(-0.79%)
May 17, 2013 1570 1590 1559 1586 0 +24.23(+1.55%)
May 16, 2013 1569 1587 1555 1562 0 -12.65(-0.80%)
May 15, 2013 1557 1581 1551 1574 0 +21.31(+1.37%)
May 13, 2013 1559 1570 1545 1553 0 -12.03(-0.77%)
May 10, 2013 1574 1585 1551 1565 0 -8.69(-0.55%)
May 09, 2013 1571 1585 1559 1574 0 +3.39(+0.22%)
May 08, 2013 1560 1576 1542 1570 0 +20.24(+1.31%)
May 07, 2013 1547 1562 1532 1550 0 +2.08(+0.13%)
May 06, 2013 1556 1564 1540 1548 0 -5.91(-0.38%)
May 03, 2013 1536 1559 1520 1554 0 +34.20(+2.25%)
May 02, 2013 1510 1529 1500 1520 0 +12.64(+0.84%)
May 01, 2013 1521 1536 1498 1507 0 -24.42(-1.59%)
Apr 30, 2013 1515 1537 1506 1531 0 +17.51(+1.16%)
Apr 29, 2013 1505 1523 1498 1514 0 +15.32(+1.02%)
Apr 26, 2013 1498 1509 1489 1499 0 +3.15(+0.21%)
Apr 25, 2013 1496 1514 1484 1495 0 +2.22(+0.15%)
Apr 24, 2013 1502 1512 1482 1493 0 -7.09(-0.47%)
Apr 23, 2013 1498 1516 1482 1500 0 +10.23(+0.69%)
Apr 22, 2013 1490 1503 1468 1490 0 -10.41(-0.69%)
Apr 19, 2013 1510 1525 1480 1500 0 -15.76(-1.04%)
Apr 18, 2013 1531 1538 1507 1516 0 -9.19(-0.60%)
Apr 17, 2013 1534 1541 1508 1525 0 -21.76(-1.41%)
Apr 16, 2013 1540 1558 1525 1547 0 +14.29(+0.93%)
Apr 15, 2013 1565 1571 1529 1533 0 -42.08(-2.67%)
Apr 12, 2013 1574 1583 1553 1575 0 -21.64(-1.36%)
Apr 11, 2013 1590 1605 1580 1597 0 +3.84(+0.24%)
Apr 10, 2013 1558 1598 1553 1593 0 +38.67(+2.49%)
Apr 09, 2013 1555 1568 1538 1554 0 -26.22(-1.66%)
Apr 08, 2013 1578 1597 1561 1580 0 +1.13(+0.07%)
Apr 05, 2013 1578 1587 1552 1579 0 -14.04(-0.88%)
Apr 04, 2013 1595 1605 1579 1593 0 -2.63(-0.16%)
Apr 03, 2013 1620 1628 1589 1596 0 -24.55(-1.52%)
Apr 02, 2013 1621 1638 1609 1620 0 +10.24(+0.64%)
Apr 01, 2013 1616 1630 1603 1610 0 -15.67(-0.96%)
Mar 28, 2013 1626 1626 1626 0 +24.29(+1.52%)
Mar 27, 2013 1596 1612 1585 1602 0 -2.07(-0.13%)
Mar 26, 2013 1598 1614 1590 1604 0 +11.11(+0.70%)
Mar 25, 2013 1603 1612 1580 1593 0 -8.45(-0.53%)
Mar 22, 2013 1606 1617 1586 1601 0 -10.57(-0.66%)
Mar 21, 2013 1616 1631 1597 1612 0 -12.94(-0.80%)
Mar 20, 2013 1623 1634 1610 1624 0 +8.80(+0.54%)
Mar 19, 2013 1626 1633 1604 1616 0 -8.28(-0.51%)
Mar 18, 2013 1617 1635 1608 1624 0 -1.31(-0.08%)
Mar 15, 2013 1629 1642 1618 1625 0 -7.18(-0.44%)
Mar 14, 2013 1626 1640 1615 1632 0 +8.40(+0.52%)
Mar 13, 2013 1621 1629 1609 1624 0 +6.32(+0.39%)
Mar 12, 2013 1625 1630 1607 1618 0 -7.85(-0.48%)
Mar 11, 2013 1614 1630 1605 1626 0 -0.05(-0.00%)
Mar 08, 2013 1623 1633 1611 1626 0 +5.64(+0.35%)
Mar 07, 2013 1614 1629 1602 1620 0 +7.19(+0.45%)
Mar 06, 2013 1608 1621 1597 1613 0 +13.87(+0.87%)
Mar 05, 2013 1585 1608 1578 1599 0 +23.17(+1.47%)
Mar 04, 2013 1564 1582 1552 1576 0 +4.55(+0.29%)
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.