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

Internet Software & Services Sector (CIX: MSECTOR852 )

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 1470 1482 1454 1460 0 -18.15(-1.23%)
May 30, 2013 1462 1486 1457 1478 0 +16.94(+1.16%)
May 29, 2013 1454 1474 1439 1461 0 -6.24(-0.43%)
May 28, 2013 1484 1496 1456 1467 0 -3.77(-0.26%)
May 24, 2013 1471 1471 1471 0 -22.00(-1.47%)
May 23, 2013 1472 1510 1456 1493 0 -9.69(-0.64%)
May 22, 2013 1530 1548 1495 1502 0 -26.15(-1.71%)
May 21, 2013 1542 1551 1521 1529 0 -12.17(-0.79%)
May 20, 2013 1542 1558 1530 1541 0 +2.41(+0.16%)
May 17, 2013 1531 1551 1516 1538 0 +9.48(+0.62%)
May 16, 2013 1526 1563 1513 1529 0 +11.45(+0.75%)
May 15, 2013 1518 1533 1501 1517 0 +10.15(+0.67%)
May 13, 2013 1511 1523 1494 1507 0 -2.46(-0.16%)
May 10, 2013 1492 1516 1486 1510 0 +20.58(+1.38%)
May 09, 2013 1483 1506 1467 1489 0 -17.72(-1.18%)
May 08, 2013 1487 1514 1478 1507 0 +4.14(+0.28%)
May 07, 2013 1504 1520 1488 1503 0 +3.22(+0.21%)
May 06, 2013 1493 1510 1484 1500 0 +8.89(+0.60%)
May 03, 2013 1491 1501 1477 1491 0 +11.40(+0.77%)
May 02, 2013 1467 1492 1457 1479 0 +12.05(+0.82%)
May 01, 2013 1458 1488 1450 1467 0 +6.91(+0.47%)
Apr 30, 2013 1441 1472 1404 1460 0 +23.48(+1.63%)
Apr 29, 2013 1433 1453 1418 1437 0 +14.69(+1.03%)
Apr 26, 2013 1428 1437 1415 1422 0 -6.72(-0.47%)
Apr 25, 2013 1424 1452 1406 1429 0 +7.28(+0.51%)
Apr 24, 2013 1414 1436 1407 1422 0 +3.52(+0.25%)
Apr 23, 2013 1406 1431 1396 1418 0 +20.84(+1.49%)
Apr 22, 2013 1407 1414 1384 1397 0 -5.06(-0.36%)
Apr 19, 2013 1406 1416 1380 1402 0 -617.58(-30.58%)
Apr 18, 2013 2053 2059 2008 2020 0 -216.76(-9.69%)
Apr 17, 2013 2257 2276 2214 2237 0 -39.62(-1.74%)
Apr 16, 2013 2248 2286 2233 2276 0 +42.37(+1.90%)
Apr 15, 2013 2266 2290 2229 2234 0 -50.66(-2.22%)
Apr 12, 2013 2271 2297 2240 2285 0 +8.50(+0.37%)
Apr 11, 2013 2271 2299 2252 2276 0 -4.13(-0.18%)
Apr 10, 2013 2246 2291 2239 2280 0 +41.90(+1.87%)
Apr 09, 2013 2248 2268 2217 2238 0 -9.28(-0.41%)
Apr 08, 2013 2248 2267 2214 2248 0 -1.87(-0.08%)
Apr 05, 2013 2221 2266 2185 2249 0 -49.43(-2.15%)
Apr 04, 2013 2306 2321 2272 2299 0 -8.67(-0.38%)
Apr 03, 2013 2346 2365 2293 2308 0 -38.61(-1.65%)
Apr 02, 2013 2357 2372 2327 2346 0 +2.40(+0.10%)
Apr 01, 2013 2380 2393 2334 2344 0 -35.87(-1.51%)
Mar 28, 2013 2380 2380 2380 0 +24.65(+1.05%)
Mar 27, 2013 2335 2369 2314 2355 0 +10.23(+0.44%)
Mar 26, 2013 2346 2362 2319 2345 0 +9.95(+0.43%)
Mar 25, 2013 2356 2369 2320 2335 0 -19.45(-0.83%)
Mar 22, 2013 2355 2378 2329 2354 0 +7.91(+0.34%)
Mar 21, 2013 2333 2364 2321 2346 0 -8.89(-0.38%)
Mar 20, 2013 2329 2368 2324 2355 0 +32.19(+1.39%)
Mar 19, 2013 2354 2365 2303 2323 0 -24.55(-1.05%)
Mar 18, 2013 2341 2381 2324 2348 0 -18.89(-0.80%)
Mar 15, 2013 2378 2401 2350 2366 0 -22.24(-0.93%)
Mar 14, 2013 2409 2432 2370 2389 0 -17.74(-0.74%)
Mar 13, 2013 2422 2434 2385 2406 0 -7.88(-0.33%)
Mar 12, 2013 2435 2451 2397 2414 0 -32.33(-1.32%)
Mar 11, 2013 2434 2464 2424 2447 0 +4.20(+0.17%)
Mar 08, 2013 2460 2471 2420 2442 0 -2.38(-0.10%)
Mar 07, 2013 2448 2463 2423 2445 0 +2.10(+0.09%)
Mar 06, 2013 2438 2458 2417 2443 0 +7.66(+0.31%)
Mar 05, 2013 2421 2448 2404 2435 0 +13.11(+0.54%)
Mar 04, 2013 2394 2435 2378 2422 0 +21.83(+0.91%)
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.