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 30, 2014 1676 1679 1653 1662 0 -9.51(-0.57%)
May 29, 2014 1665 1678 1652 1672 0 +3.55(+0.21%)
May 28, 2014 1676 1685 1659 1668 0 -6.23(-0.37%)
May 27, 2014 1668 1683 1658 1674 0 +14.11(+0.85%)
May 23, 2014 1660 1660 1660 0 +23.47(+1.43%)
May 22, 2014 1631 1645 1620 1637 0 +4.64(+0.28%)
May 21, 2014 1634 1644 1623 1632 0 +3.53(+0.22%)
May 20, 2014 1638 1646 1620 1628 0 -10.71(-0.65%)
May 19, 2014 1622 1645 1612 1639 0 +4.89(+0.30%)
May 16, 2014 1631 1642 1607 1634 0 +6.88(+0.42%)
May 15, 2014 1642 1652 1611 1627 0 -19.47(-1.18%)
May 14, 2014 1663 1670 1642 1647 0 -18.04(-1.08%)
May 13, 2014 1679 1685 1656 1665 0 -9.40(-0.56%)
May 12, 2014 1651 1680 1647 1674 0 +29.64(+1.80%)
May 09, 2014 1637 1656 1623 1645 0 +5.55(+0.34%)
May 08, 2014 1622 1657 1613 1639 0 +9.44(+0.58%)
May 07, 2014 1633 1648 1604 1630 0 -19.51(-1.18%)
May 06, 2014 1656 1667 1641 1649 0 -16.18(-0.97%)
May 05, 2014 1660 1673 1644 1665 0 -1.97(-0.12%)
May 02, 2014 1660 1680 1649 1667 0 +11.32(+0.68%)
May 01, 2014 1654 1674 1638 1656 0 +6.61(+0.40%)
Apr 30, 2014 1612 1655 1610 1649 0 +19.60(+1.20%)
Apr 29, 2014 1628 1647 1610 1630 0 +7.55(+0.47%)
Apr 28, 2014 1634 1649 1602 1622 0 -2.89(-0.18%)
Apr 25, 2014 1643 1652 1619 1625 0 -22.03(-1.34%)
Apr 24, 2014 1665 1671 1635 1647 0 +0.94(+0.06%)
Apr 23, 2014 1662 1670 1639 1646 0 -20.41(-1.22%)
Apr 22, 2014 1670 1690 1652 1667 0 -6.45(-0.39%)
Apr 21, 2014 1672 1688 1659 1673 0 -14.33(-0.85%)
Apr 17, 2014 1687 1687 1687 0 +4.85(+0.29%)
Apr 16, 2014 1668 1689 1652 1683 0 +20.84(+1.25%)
Apr 15, 2014 1651 1672 1629 1662 0 +18.59(+1.13%)
Apr 14, 2014 1642 1656 1622 1643 0 +14.50(+0.89%)
Apr 11, 2014 1640 1664 1622 1629 0 -19.70(-1.20%)
Apr 10, 2014 1702 1706 1644 1648 0 -42.93(-2.54%)
Apr 09, 2014 1670 1697 1665 1691 0 +18.37(+1.10%)
Apr 08, 2014 1666 1686 1652 1673 0 +7.94(+0.48%)
Apr 07, 2014 1677 1692 1651 1665 0 -18.29(-1.09%)
Apr 04, 2014 1726 1731 1677 1683 0 -32.99(-1.92%)
Apr 03, 2014 1735 1747 1706 1716 0 -37.40(-2.13%)
Apr 02, 2014 1756 1772 1740 1754 0 +4.98(+0.28%)
Apr 01, 2014 1725 1753 1718 1749 0 +27.91(+1.62%)
Mar 31, 2014 1702 1731 1696 1721 0 +24.86(+1.47%)
Mar 28, 2014 1693 1718 1680 1696 0 +17.82(+1.06%)
Mar 27, 2014 1685 1699 1661 1678 0 -11.23(-0.66%)
Mar 26, 2014 1711 1722 1684 1689 0 -12.41(-0.73%)
Mar 25, 2014 1707 1727 1689 1702 0 -1.07(-0.06%)
Mar 24, 2014 1726 1734 1685 1703 0 -18.84(-1.09%)
Mar 21, 2014 1754 1762 1716 1722 0 -15.01(-0.86%)
Mar 20, 2014 1730 1744 1717 1737 0 +4.60(+0.27%)
Mar 19, 2014 1756 1761 1720 1732 0 -22.74(-1.30%)
Mar 18, 2014 1739 1761 1734 1755 0 +16.33(+0.94%)
Mar 17, 2014 1726 1751 1719 1738 0 +21.85(+1.27%)
Mar 14, 2014 1718 1739 1703 1717 0 -2.32(-0.13%)
Mar 13, 2014 1752 1759 1710 1719 0 -29.64(-1.70%)
Mar 12, 2014 1746 1765 1726 1749 0 -27.30(-1.54%)
Mar 11, 2014 1791 1801 1766 1776 0 -12.87(-0.72%)
Mar 10, 2014 1793 1806 1775 1789 0 -176.57(-8.98%)
Mar 07, 2014 1979 1985 1950 1965 0 -11.24(-0.57%)
Mar 06, 2014 1971 1991 1960 1977 0 +5.52(+0.28%)
Mar 05, 2014 1973 1984 1954 1971 0 -7.27(-0.37%)
Mar 04, 2014 1953 1986 1948 1978 0 +45.89(+2.37%)
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.