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

Application Software Sector (CIX: MSECTOR821 )

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 (%)
Jun 26, 2009 1022 1028 1009 1014 0 -15.51(-1.51%)
Jun 25, 2009 1023 1035 1005 1030 0 +14.09(+1.39%)
Jun 24, 2009 1009 1032 1005 1016 0 +22.09(+2.22%)
Jun 23, 2009 997.92 1007 985.52 993.69 0 +2.14(+0.22%)
Jun 22, 2009 1016 1021 989.77 991.55 0 -34.21(-3.33%)
Jun 19, 2009 1022 1038 1013 1026 0 +19.28(+1.92%)
Jun 18, 2009 1008 1016 995.76 1006 0 -0.48(-0.05%)
Jun 17, 2009 1000 1016 989.46 1007 0 +10.33(+1.04%)
Jun 16, 2009 1009 1025 995.80 996.63 0 -9.68(-0.96%)
Jun 15, 2009 1012 1019 991.76 1006 0 -13.85(-1.36%)
Jun 12, 2009 1010 1025 986.41 1020 0 +7.66(+0.76%)
Jun 11, 2009 1002 1028 1000 1012 0 +9.68(+0.97%)
Jun 10, 2009 1000 1013 985.64 1003 0 +4.79(+0.48%)
Jun 09, 2009 994.39 1008 987.40 998.03 0 +5.52(+0.56%)
Jun 08, 2009 979.86 1004 975.30 992.52 0 -0.63(-0.06%)
Jun 05, 2009 992.26 1003 979.96 993.15 0 +5.55(+0.56%)
Jun 04, 2009 980.91 990.79 972.93 987.60 0 +4.42(+0.45%)
Jun 03, 2009 972.22 988.21 966.76 983.17 0 +2.75(+0.28%)
Jun 02, 2009 969.50 995.98 964.58 980.42 0 +8.84(+0.91%)
Jun 01, 2009 956.50 977.00 950.28 971.58 0 +21.43(+2.26%)
May 29, 2009 935.50 951.88 925.15 950.15 0 +19.09(+2.05%)
May 28, 2009 925.52 938.78 912.58 931.06 0 +13.85(+1.51%)
May 27, 2009 924.82 940.03 914.18 917.21 0 -12.67(-1.36%)
May 26, 2009 896.13 935.04 890.77 929.88 0 +24.53(+2.71%)
May 25, 2009 908.17 923.48 893.42 905.35 0 +0.00(+0.00%)
May 22, 2009 908.17 923.48 893.42 905.35 0 +1.04(+0.11%)
May 21, 2009 911.84 918.88 890.56 904.32 0 -16.42(-1.78%)
May 20, 2009 925.32 939.34 915.40 920.74 0 -0.46(-0.05%)
May 19, 2009 921.67 936.04 913.11 921.20 0 -3.48(-0.38%)
May 18, 2009 915.79 926.48 907.17 924.68 0 +19.98(+2.21%)
May 15, 2009 903.45 918.76 894.92 904.69 0 +0.48(+0.05%)
May 14, 2009 894.44 912.25 890.06 904.22 0 +15.35(+1.73%)
May 13, 2009 896.54 902.49 884.25 888.87 0 -10.77(-1.20%)
May 12, 2009 897.06 910.41 883.13 899.64 0 +10.09(+1.13%)
May 11, 2009 878.38 904.93 870.24 889.55 0 +3.76(+0.42%)
May 08, 2009 890.70 900.27 872.59 885.79 0 +6.86(+0.78%)
May 07, 2009 905.66 909.88 869.61 878.92 0 -23.13(-2.56%)
May 06, 2009 909.05 912.20 888.13 902.06 0 -0.09(-0.01%)
May 05, 2009 909.33 915.16 888.84 902.14 0 -8.73(-0.96%)
May 04, 2009 919.85 922.79 902.41 910.87 0 -0.52(-0.06%)
May 01, 2009 910.91 918.57 897.12 911.39 0 -1.43(-0.16%)
Apr 30, 2009 926.39 942.77 901.19 912.82 0 -3.53(-0.39%)
Apr 29, 2009 910.65 937.48 905.95 916.35 0 +2.14(+0.23%)
Apr 28, 2009 915.30 926.62 902.42 914.21 0 -10.68(-1.15%)
Apr 27, 2009 926.76 946.04 916.51 924.88 0 -18.29(-1.94%)
Apr 24, 2009 913.19 955.49 902.54 943.17 0 +52.65(+5.91%)
Apr 23, 2009 885.38 892.76 868.25 890.52 0 +11.16(+1.27%)
Apr 22, 2009 877.21 897.34 868.45 879.37 0 -4.27(-0.48%)
Apr 21, 2009 860.72 890.98 857.04 883.63 0 +21.45(+2.49%)
Apr 20, 2009 858.47 877.55 845.88 862.18 0 -24.54(-2.77%)
Apr 17, 2009 898.06 905.15 874.03 886.73 0 -14.35(-1.59%)
Apr 16, 2009 879.63 906.09 870.91 901.08 0 +30.60(+3.52%)
Apr 15, 2009 877.80 883.11 852.43 870.48 0 -14.38(-1.63%)
Apr 14, 2009 885.49 894.07 871.47 884.86 0 -10.48(-1.17%)
Apr 13, 2009 892.43 905.25 881.72 895.34 0 -2.65(-0.30%)
Apr 10, 2009 889.66 901.83 879.75 897.99 0 +0.00(+0.00%)
Apr 09, 2009 889.66 901.83 879.75 897.99 0 +21.80(+2.49%)
Apr 08, 2009 869.76 890.10 863.03 876.19 0 +16.80(+1.95%)
Apr 07, 2009 864.11 875.65 852.49 859.39 0 -10.79(-1.24%)
Apr 06, 2009 864.13 872.66 849.92 870.18 0 -6.09(-0.70%)
Apr 03, 2009 873.75 887.71 857.23 876.28 0 -2.54(-0.29%)
Apr 02, 2009 880.67 902.24 864.50 878.82 0 +10.63(+1.22%)
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.