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 (%)
Jul 30, 2010 1132 1160 1137 1155 0 -6.82(-0.59%)
Jul 29, 2010 1153 1183 1149 1162 0 -6.12(-0.52%)
Jul 28, 2010 1156 1181 1163 1168 0 -12.03(-1.02%)
Jul 27, 2010 1164 1186 1170 1180 0 -3.48(-0.29%)
Jul 26, 2010 1154 1187 1169 1184 0 +9.51(+0.81%)
Jul 23, 2010 1146 1180 1151 1174 0 +5.93(+0.51%)
Jul 22, 2010 1131 1175 1148 1168 0 +30.65(+2.69%)
Jul 21, 2010 1135 1160 1132 1138 0 -16.84(-1.46%)
Jul 20, 2010 1108 1156 1120 1155 0 +9.54(+0.83%)
Jul 19, 2010 1118 1149 1133 1145 0 +13.77(+1.22%)
Jul 16, 2010 1134 1162 1130 1131 0 -26.27(-2.27%)
Jul 15, 2010 1137 1162 1139 1158 0 +1.79(+0.15%)
Jul 14, 2010 1136 1165 1143 1156 0 +10.95(+0.96%)
Jul 13, 2010 1119 1152 1132 1145 0 +16.00(+1.42%)
Jul 12, 2010 1098 1134 1114 1129 0 +11.41(+1.02%)
Jul 09, 2010 1096 1121 1108 1117 0 +1.05(+0.09%)
Jul 08, 2010 1100 1124 1100 1116 0 +2.62(+0.24%)
Jul 07, 2010 1072 1115 1085 1114 0 +27.27(+2.51%)
Jul 06, 2010 1061 1101 1075 1086 0 +20.88(+1.96%)
Jul 02, 2010 1046 1076 1055 1066 0 +3.45(+0.32%)
Jul 01, 2010 1040 1069 1043 1062 0 +7.64(+0.72%)
Jun 30, 2010 1046 1081 1051 1054 0 -11.94(-1.12%)
Jun 29, 2010 1073 1096 1058 1066 0 -49.34(-4.42%)
Jun 25, 2010 1112 1138 1106 1116 0 -3.82(-0.34%)
Jun 24, 2010 1114 1144 1115 1120 0 -14.77(-1.30%)
Jun 23, 2010 1131 1154 1129 1134 0 -15.43(-1.34%)
Jun 22, 2010 1146 1178 1149 1150 0 -9.05(-0.78%)
Jun 21, 2010 1163 1192 1155 1159 0 -13.72(-1.17%)
Jun 18, 2010 1152 1178 1162 1173 0 +2.50(+0.21%)
Jun 17, 2010 1154 1179 1157 1170 0 +3.78(+0.32%)
Jun 16, 2010 1147 1174 1158 1166 0 -6.22(-0.53%)
Jun 15, 2010 1125 1175 1142 1172 0 +36.93(+3.25%)
Jun 14, 2010 1129 1155 1134 1136 0 -2.83(-0.25%)
Jun 11, 2010 1112 1141 1105 1138 0 +22.29(+2.00%)
Jun 10, 2010 1093 1121 1100 1116 0 +20.13(+1.84%)
Jun 09, 2010 1090 1124 1093 1096 0 -9.07(-0.82%)
Jun 08, 2010 1104 1110 1084 1105 0 -0.82(-0.07%)
Jun 07, 2010 1107 1131 1104 1106 0 -19.09(-1.70%)
Jun 04, 2010 1120 1159 1119 1125 0 -44.20(-3.78%)
Jun 03, 2010 1140 1174 1151 1169 0 +12.99(+1.12%)
Jun 02, 2010 1119 1157 1124 1156 0 +24.87(+2.20%)
Jun 01, 2010 1109 1156 1122 1131 0 -3.53(-0.31%)
May 28, 2010 1135 1135 1135 0 -6.65(-0.58%)
May 27, 2010 1108 1150 1125 1141 0 +38.91(+3.53%)
May 26, 2010 1116 1152 1089 1103 0 -27.94(-2.47%)
May 25, 2010 1090 1137 1100 1130 0 -5.74(-0.51%)
May 24, 2010 1126 1158 1129 1136 0 -14.40(-1.25%)
May 21, 2010 1134 1161 1127 1151 0 -4.70(-0.41%)
May 20, 2010 1141 1185 1151 1155 0 -42.01(-3.51%)
May 19, 2010 1186 1215 1181 1197 0 -11.91(-0.98%)
May 18, 2010 1205 1232 1202 1209 0 -13.73(-1.12%)
May 17, 2010 1209 1234 1201 1223 0 +0.20(+0.02%)
May 14, 2010 1215 1239 1209 1223 0 -19.03(-1.53%)
May 13, 2010 1222 1261 1237 1242 0 -6.40(-0.51%)
May 12, 2010 1212 1261 1225 1248 0 +21.29(+1.74%)
May 11, 2010 1239 1253 1216 1227 0 -4.21(-0.34%)
May 10, 2010 1209 1253 1216 1231 0 +39.83(+3.34%)
May 07, 2010 1200 1226 1164 1191 0 -28.95(-2.37%)
May 06, 2010 1230 1262 1161 1220 0 -37.56(-2.99%)
May 05, 2010 1259 1269 1249 1258 0 -9.29(-0.73%)
May 04, 2010 1269 1290 1253 1267 0 -36.18(-2.78%)
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.