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 28, 2019 4502 4514 4462 4496 0 +9.91(+0.22%)
Jun 27, 2019 4481 4508 4463 4486 0 +15.71(+0.35%)
Jun 26, 2019 4481 4521 4457 4470 0 +20.34(+0.46%)
Jun 25, 2019 4565 4578 4433 4450 0 -121.76(-2.66%)
Jun 24, 2019 4552 4597 4542 4572 0 +26.93(+0.59%)
Jun 21, 2019 4555 4584 4530 4545 0 -18.08(-0.40%)
Jun 20, 2019 4550 4587 4503 4563 0 +102.52(+2.30%)
Jun 19, 2019 4436 4473 4400 4460 0 +30.86(+0.70%)
Jun 18, 2019 4413 4448 4387 4429 0 +58.44(+1.34%)
Jun 17, 2019 4368 4400 4359 4371 0 +11.39(+0.26%)
Jun 14, 2019 4365 4401 4342 4359 0 -12.93(-0.30%)
Jun 13, 2019 4373 4389 4349 4372 0 +20.31(+0.47%)
Jun 12, 2019 4348 4370 4328 4352 0 -14.31(-0.33%)
Jun 11, 2019 4428 4439 4340 4366 0 -22.87(-0.52%)
Jun 10, 2019 4383 4437 4370 4389 0 +37.47(+0.86%)
Jun 07, 2019 4292 4380 4271 4352 0 +97.32(+2.29%)
Jun 06, 2019 4216 4263 4189 4254 0 +49.93(+1.19%)
Jun 05, 2019 4196 4223 4158 4205 0 +65.49(+1.58%)
Jun 04, 2019 4069 4145 4042 4139 0 +105.35(+2.61%)
Jun 03, 2019 4132 4155 3995 4034 0 -90.91(-2.20%)
May 31, 2019 4145 4158 4111 4125 0 -67.74(-1.62%)
May 30, 2019 4185 4202 4163 4192 0 +18.54(+0.44%)
May 29, 2019 4187 4196 4143 4174 0 -41.85(-0.99%)
May 28, 2019 4248 4283 4208 4216 0 -15.39(-0.36%)
May 24, 2019 4247 4269 4215 4231 0 +11.74(+0.28%)
May 23, 2019 4237 4240 4177 4219 0 -64.71(-1.51%)
May 22, 2019 4253 4303 4248 4284 0 +27.38(+0.64%)
May 21, 2019 4268 4277 4244 4257 0 +23.70(+0.56%)
May 20, 2019 4234 4268 4206 4233 0 -53.97(-1.26%)
May 17, 2019 4293 4354 4278 4287 0 -31.24(-0.72%)
May 16, 2019 4264 4341 4253 4318 0 +81.12(+1.91%)
May 15, 2019 4176 4258 4163 4237 0 +42.33(+1.01%)
May 14, 2019 4161 4230 4154 4195 0 +51.15(+1.23%)
May 13, 2019 4171 4211 4135 4144 0 -119.21(-2.80%)
May 10, 2019 4195 4285 4159 4263 0 +47.74(+1.13%)
May 09, 2019 4179 4226 4148 4215 0 +1.20(+0.03%)
May 08, 2019 4213 4242 4189 4214 0 +1.53(+0.04%)
May 07, 2019 4241 4266 4173 4212 0 -84.51(-1.97%)
May 06, 2019 4234 4309 4224 4297 0 -19.15(-0.44%)
May 03, 2019 4276 4332 4270 4316 0 +70.61(+1.66%)
May 02, 2019 4290 4300 4225 4245 0 -46.44(-1.08%)
May 01, 2019 4370 4377 4287 4292 0 -79.66(-1.82%)
Apr 30, 2019 4339 4372 4325 4371 0 +27.95(+0.64%)
Apr 29, 2019 4346 4370 4326 4344 0 +0.13(+0.00%)
Apr 26, 2019 4330 4361 4302 4343 0 +13.77(+0.32%)
Apr 25, 2019 4345 4381 4304 4330 0 +83.41(+1.96%)
Apr 24, 2019 4256 4280 4222 4246 0 +34.96(+0.83%)
Apr 23, 2019 4167 4218 4160 4211 0 +52.42(+1.26%)
Apr 22, 2019 4122 4166 4118 4159 0 +16.83(+0.41%)
Apr 18, 2019 4117 4149 4088 4142 0 +36.74(+0.89%)
Apr 17, 2019 4105 4120 4076 4105 0 +18.09(+0.44%)
Apr 16, 2019 4114 4118 4066 4087 0 -14.24(-0.35%)
Apr 15, 2019 4095 4117 4083 4101 0 +6.19(+0.15%)
Apr 12, 2019 4088 4101 4073 4095 0 +21.05(+0.52%)
Apr 11, 2019 4082 4092 4059 4074 0 +1.25(+0.03%)
Apr 10, 2019 4056 4081 4049 4073 0 +30.04(+0.74%)
Apr 09, 2019 4026 4058 4021 4043 0 -27.58(-0.68%)
Apr 08, 2019 4065 4076 4028 4070 0 +0.42(+0.01%)
Apr 05, 2019 4061 4087 4055 4070 0 +6.97(+0.17%)
Apr 04, 2019 4092 4100 4029 4063 0 -26.24(-0.64%)
Apr 03, 2019 4093 4111 4069 4089 0 +17.99(+0.44%)
Apr 02, 2019 4075 4086 4046 4071 0 -2.20(-0.05%)
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.