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

Security Software & Services Sector (CIX: MSECTOR823 )

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 (%)
Jul 31, 2009 1115 1170 1116 1144 0 +23.77(+2.12%)
Jul 30, 2009 1127 1162 1106 1120 0 -9.74(-0.86%)
Jul 29, 2009 1117 1143 1109 1130 0 +2.28(+0.20%)
Jul 28, 2009 1120 1142 1106 1128 0 +27.65(+2.51%)
Jul 27, 2009 1105 1111 1088 1100 0 -8.48(-0.76%)
Jul 24, 2009 1098 1114 1081 1109 0 +1.39(+0.13%)
Jul 23, 2009 1091 1117 1082 1107 0 +13.77(+1.26%)
Jul 22, 2009 1080 1105 1073 1094 0 +10.71(+0.99%)
Jul 21, 2009 1077 1088 1066 1083 0 +5.69(+0.53%)
Jul 20, 2009 1078 1084 1064 1077 0 +2.67(+0.25%)
Jul 17, 2009 1077 1082 1065 1074 0 -0.83(-0.08%)
Jul 16, 2009 1076 1090 1060 1075 0 +2.80(+0.26%)
Jul 15, 2009 1047 1076 1042 1073 0 +35.19(+3.39%)
Jul 14, 2009 1018 1043 1013 1037 0 +13.36(+1.30%)
Jul 13, 2009 1003 1027 991.55 1024 0 +14.97(+1.48%)
Jul 10, 2009 996.63 1019 985.01 1009 0 +8.74(+0.87%)
Jul 09, 2009 1002 1009 989.30 1000 0 +3.96(+0.40%)
Jul 08, 2009 1000 1010 980.71 996.31 0 -1.50(-0.15%)
Jul 07, 2009 1019 1036 993.40 997.81 0 -23.48(-2.30%)
Jul 06, 2009 1024 1028 1002 1021 0 -7.43(-0.72%)
Jul 02, 2009 1036 1041 1019 1029 0 -17.41(-1.66%)
Jul 01, 2009 1048 1063 1034 1046 0 -5.84(-0.56%)
Jun 30, 2009 1061 1069 1038 1052 0 -4.54(-0.43%)
Jun 29, 2009 1040 1070 1027 1057 0 +19.15(+1.85%)
Jun 26, 2009 1028 1050 1019 1037 0 +3.86(+0.37%)
Jun 25, 2009 1026 1040 1016 1034 0 +11.81(+1.16%)
Jun 24, 2009 1007 1033 997.90 1022 0 +20.19(+2.02%)
Jun 23, 2009 1012 1017 987.84 1002 0 -7.82(-0.77%)
Jun 22, 2009 1025 1033 999.48 1009 0 -30.84(-2.96%)
Jun 19, 2009 1031 1056 1020 1040 0 +17.67(+1.73%)
Jun 18, 2009 1023 1035 1003 1022 0 -3.03(-0.30%)
Jun 17, 2009 1017 1036 1005 1026 0 +11.77(+1.16%)
Jun 16, 2009 1035 1038 1010 1014 0 -16.52(-1.60%)
Jun 15, 2009 1037 1043 1013 1030 0 -16.10(-1.54%)
Jun 12, 2009 1037 1052 1028 1046 0 +5.96(+0.57%)
Jun 11, 2009 1040 1055 1032 1040 0 +0.52(+0.05%)
Jun 10, 2009 1053 1056 1021 1040 0 -6.38(-0.61%)
Jun 09, 2009 1040 1055 1034 1046 0 +10.73(+1.04%)
Jun 08, 2009 1035 1045 1024 1036 0 -5.77(-0.55%)
Jun 05, 2009 1045 1054 1025 1041 0 +4.23(+0.41%)
Jun 04, 2009 1042 1048 1023 1037 0 -4.10(-0.39%)
Jun 03, 2009 1026 1053 1011 1041 0 +10.32(+1.00%)
Jun 02, 2009 1026 1042 1013 1031 0 +3.03(+0.29%)
Jun 01, 2009 1022 1041 1014 1028 0 +7.26(+0.71%)
May 29, 2009 1032 1040 1000 1021 0 -2.05(-0.20%)
May 28, 2009 1012 1029 996.34 1023 0 +11.90(+1.18%)
May 27, 2009 1029 1041 1004 1011 0 -21.01(-2.04%)
May 26, 2009 998.25 1042 991.64 1032 0 +25.07(+2.49%)
May 25, 2009 1005 1018 992.46 1007 0 +0.00(+0.00%)
May 22, 2009 1005 1018 992.46 1007 0 +1.38(+0.14%)
May 21, 2009 1002 1020 988.41 1005 0 -6.48(-0.64%)
May 20, 2009 1014 1034 999.22 1012 0 +3.19(+0.32%)
May 19, 2009 996.25 1021 979.18 1009 0 +11.37(+1.14%)
May 18, 2009 976.29 999.91 967.22 997.20 0 +30.23(+3.13%)
May 15, 2009 965.58 980.51 956.39 966.97 0 +0.94(+0.10%)
May 14, 2009 956.14 971.97 945.55 966.03 0 +10.15(+1.06%)
May 13, 2009 969.80 976.62 949.76 955.88 0 -23.89(-2.44%)
May 12, 2009 1005 1009 969.18 979.77 0 -16.06(-1.61%)
May 11, 2009 973.08 1009 967.39 995.83 0 +11.52(+1.17%)
May 08, 2009 986.93 1001 969.61 984.31 0 +7.18(+0.73%)
May 07, 2009 1010 1014 966.99 977.13 0 -21.33(-2.14%)
May 06, 2009 1022 1027 983.69 998.46 0 -15.00(-1.48%)
May 05, 2009 1017 1025 991.65 1013 0 -5.15(-0.51%)
May 04, 2009 1013 1025 1006 1019 0 +8.32(+0.82%)
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.