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 (%)
Jun 26, 2009 1035 1058 1026 1049 0 +15.18(+1.47%)
Jun 25, 2009 1023 1039 1011 1034 0 +12.95(+1.27%)
Jun 24, 2009 1006 1032 999.81 1021 0 +20.82(+2.08%)
Jun 23, 2009 1013 1021 989.10 999.97 0 -2.40(-0.24%)
Jun 22, 2009 1024 1034 995.95 1002 0 -31.62(-3.06%)
Jun 19, 2009 1046 1058 1020 1034 0 +2.01(+0.19%)
Jun 18, 2009 1041 1054 1017 1032 0 -8.29(-0.80%)
Jun 17, 2009 1031 1054 1021 1040 0 +7.08(+0.69%)
Jun 16, 2009 1055 1066 1030 1033 0 -19.82(-1.88%)
Jun 15, 2009 1067 1078 1033 1053 0 -23.29(-2.16%)
Jun 12, 2009 1079 1094 1052 1076 0 -7.70(-0.71%)
Jun 11, 2009 1068 1098 1062 1084 0 +11.41(+1.06%)
Jun 10, 2009 1091 1097 1056 1073 0 -13.75(-1.27%)
Jun 09, 2009 1084 1098 1071 1086 0 +15.99(+1.49%)
Jun 08, 2009 1064 1081 1052 1070 0 -7.91(-0.73%)
Jun 05, 2009 1076 1092 1061 1078 0 +8.76(+0.82%)
Jun 04, 2009 1055 1077 1038 1070 0 +17.53(+1.67%)
Jun 03, 2009 1062 1073 1033 1052 0 -16.64(-1.56%)
Jun 02, 2009 1068 1083 1047 1069 0 +5.21(+0.49%)
Jun 01, 2009 1041 1078 1032 1063 0 +32.09(+3.11%)
May 29, 2009 1025 1039 1004 1031 0 +10.30(+1.01%)
May 28, 2009 1008 1034 989.62 1021 0 +15.50(+1.54%)
May 27, 2009 1018 1035 989.88 1006 0 -7.74(-0.76%)
May 26, 2009 970.21 1019 963.90 1013 0 +30.16(+3.07%)
May 25, 2009 985.87 1001 969.36 983.09 0 +0.00(+0.00%)
May 22, 2009 985.87 1001 969.36 983.09 0 +3.22(+0.33%)
May 21, 2009 983.16 1000 959.13 979.86 0 -12.78(-1.29%)
May 20, 2009 1004 1022 984.55 992.64 0 -2.48(-0.25%)
May 19, 2009 997.11 1022 976.77 995.12 0 -10.32(-1.03%)
May 18, 2009 999.73 1032 975.94 1005 0 +33.30(+3.43%)
May 15, 2009 959.23 989.95 950.20 972.14 0 +10.67(+1.11%)
May 14, 2009 950.96 973.15 940.13 961.47 0 +11.94(+1.26%)
May 13, 2009 964.23 977.74 938.17 949.52 0 -30.09(-3.07%)
May 12, 2009 978.75 995.29 958.24 979.61 0 +8.99(+0.93%)
May 11, 2009 969.64 993.71 947.10 970.62 0 -8.42(-0.86%)
May 08, 2009 976.39 996.01 958.21 979.04 0 +9.11(+0.94%)
May 07, 2009 999.68 1011 956.99 969.93 0 -21.50(-2.17%)
May 06, 2009 1004 1017 967.61 991.43 0 -1.65(-0.17%)
May 05, 2009 978.93 1009 962.34 993.08 0 +13.00(+1.33%)
May 04, 2009 966.78 992.71 948.82 980.08 0 +27.97(+2.94%)
May 01, 2009 942.48 963.83 927.64 952.11 0 +9.81(+1.04%)
Apr 30, 2009 946.55 964.00 930.15 942.30 0 +0.21(+0.02%)
Apr 29, 2009 927.51 957.54 917.25 942.09 0 +23.50(+2.56%)
Apr 28, 2009 910.84 932.66 898.85 918.59 0 +0.85(+0.09%)
Apr 27, 2009 908.53 936.33 898.77 917.75 0 -8.14(-0.88%)
Apr 24, 2009 914.61 941.74 897.05 925.89 0 +15.09(+1.66%)
Apr 23, 2009 912.63 932.39 890.52 910.80 0 -2.34(-0.26%)
Apr 22, 2009 903.83 933.66 893.41 913.14 0 +4.31(+0.47%)
Apr 21, 2009 891.88 916.11 884.83 908.83 0 +13.68(+1.53%)
Apr 20, 2009 915.28 922.68 883.62 895.15 0 -27.95(-3.03%)
Apr 17, 2009 922.81 936.85 900.69 923.10 0 +0.09(+0.01%)
Apr 16, 2009 905.08 930.42 893.61 923.01 0 +24.43(+2.72%)
Apr 15, 2009 899.66 917.28 880.89 898.58 0 -9.44(-1.04%)
Apr 14, 2009 916.44 931.04 896.98 908.01 0 -17.05(-1.84%)
Apr 13, 2009 922.67 935.62 906.25 925.06 0 -5.44(-0.58%)
Apr 10, 2009 913.76 941.37 895.73 930.50 0 +0.00(+0.00%)
Apr 09, 2009 913.76 941.37 895.73 930.50 0 +25.08(+2.77%)
Apr 08, 2009 890.41 919.16 878.14 905.42 0 +24.04(+2.73%)
Apr 07, 2009 893.36 902.93 873.16 881.38 0 -25.15(-2.77%)
Apr 06, 2009 909.35 918.80 883.54 906.53 0 -6.63(-0.73%)
Apr 03, 2009 895.21 921.67 882.93 913.16 0 +15.57(+1.73%)
Apr 02, 2009 876.22 918.33 869.03 897.59 0 +35.42(+4.11%)
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.