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 (%)
Jul 31, 2013 1666 1690 1657 1668 0 +13.26(+0.80%)
Jul 30, 2013 1660 1669 1645 1655 0 +5.33(+0.32%)
Jul 29, 2013 1653 1665 1639 1650 0 -2.65(-0.16%)
Jul 26, 2013 1644 1659 1628 1652 0 -1.67(-0.10%)
Jul 25, 2013 1638 1662 1631 1654 0 +10.21(+0.62%)
Jul 24, 2013 1654 1664 1637 1644 0 -0.38(-0.02%)
Jul 23, 2013 1659 1664 1634 1644 0 -9.75(-0.59%)
Jul 22, 2013 1651 1661 1643 1654 0 +6.91(+0.42%)
Jul 19, 2013 1646 1657 1634 1647 0 -3.93(-0.24%)
Jul 18, 2013 1643 1663 1637 1651 0 +15.14(+0.93%)
Jul 17, 2013 1642 1650 1629 1636 0 +0.56(+0.03%)
Jul 16, 2013 1639 1649 1625 1635 0 -4.96(-0.30%)
Jul 15, 2013 1642 1654 1627 1640 0 -3.01(-0.18%)
Jul 12, 2013 1635 1656 1624 1643 0 +16.54(+1.02%)
Jul 11, 2013 1618 1636 1609 1627 0 +21.42(+1.33%)
Jul 10, 2013 1584 1611 1578 1605 0 +21.37(+1.35%)
Jul 09, 2013 1586 1593 1574 1584 0 +2.54(+0.16%)
Jul 08, 2013 1576 1590 1568 1581 0 +9.86(+0.63%)
Jul 05, 2013 1564 1578 1552 1571 0 +17.84(+1.15%)
Jul 03, 2013 1554 1554 1554 0 +7.91(+0.51%)
Jul 02, 2013 1544 1558 1531 1546 0 +2.09(+0.14%)
Jul 01, 2013 1538 1561 1529 1544 0 +12.90(+0.84%)
Jun 28, 2013 1523 1545 1512 1531 0 +12.95(+0.85%)
Jun 26, 2013 1519 1532 1497 1518 0 +10.96(+0.73%)
Jun 25, 2013 1503 1515 1486 1507 0 +16.41(+1.10%)
Jun 24, 2013 1493 1507 1475 1490 0 -13.67(-0.91%)
Jun 21, 2013 1511 1522 1487 1504 0 +0.81(+0.05%)
Jun 20, 2013 1518 1528 1497 1503 0 -33.72(-2.19%)
Jun 19, 2013 1551 1564 1534 1537 0 -16.06(-1.03%)
Jun 18, 2013 1546 1566 1537 1553 0 +8.49(+0.55%)
Jun 17, 2013 1536 1556 1528 1545 0 +18.12(+1.19%)
Jun 14, 2013 1535 1545 1519 1526 0 -11.12(-0.72%)
Jun 13, 2013 1520 1543 1510 1538 0 +13.88(+0.91%)
Jun 12, 2013 1540 1548 1518 1524 0 -10.85(-0.71%)
Jun 11, 2013 1530 1549 1518 1535 0 -8.28(-0.54%)
Jun 10, 2013 1558 1565 1534 1543 0 -9.66(-0.62%)
Jun 07, 2013 1541 1559 1531 1552 0 +21.22(+1.39%)
Jun 06, 2013 1523 1537 1509 1531 0 +10.31(+0.68%)
Jun 05, 2013 1531 1544 1513 1521 0 -18.05(-1.17%)
Jun 04, 2013 1548 1565 1532 1539 0 -9.47(-0.61%)
Jun 03, 2013 1546 1563 1530 1548 0 +3.33(+0.22%)
May 31, 2013 1555 1571 1536 1545 0 -17.34(-1.11%)
May 30, 2013 1553 1573 1547 1562 0 +8.42(+0.54%)
May 29, 2013 1553 1567 1537 1554 0 -9.92(-0.63%)
May 28, 2013 1563 1577 1550 1564 0 +18.40(+1.19%)
May 24, 2013 1546 1546 1546 0 -7.50(-0.48%)
May 23, 2013 1550 1564 1539 1553 0 -6.78(-0.43%)
May 22, 2013 1568 1590 1549 1560 0 -13.79(-0.88%)
May 21, 2013 1572 1583 1564 1574 0 +0.35(+0.02%)
May 20, 2013 1583 1594 1561 1573 0 -12.53(-0.79%)
May 17, 2013 1570 1590 1559 1586 0 +24.23(+1.55%)
May 16, 2013 1569 1587 1555 1562 0 -12.65(-0.80%)
May 15, 2013 1557 1581 1551 1574 0 +21.31(+1.37%)
May 13, 2013 1559 1570 1545 1553 0 -12.03(-0.77%)
May 10, 2013 1574 1585 1551 1565 0 -8.69(-0.55%)
May 09, 2013 1571 1585 1559 1574 0 +3.39(+0.22%)
May 08, 2013 1560 1576 1542 1570 0 +20.24(+1.31%)
May 07, 2013 1547 1562 1532 1550 0 +2.08(+0.13%)
May 06, 2013 1556 1564 1540 1548 0 -5.91(-0.38%)
May 03, 2013 1536 1559 1520 1554 0 +34.20(+2.25%)
May 02, 2013 1510 1529 1500 1520 0 +12.64(+0.84%)
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.