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 29, 2016 2059 2063 2025 2036 0 -24.28(-1.18%)
Jul 28, 2016 2054 2079 2047 2061 0 -0.30(-0.01%)
Jul 27, 2016 2067 2082 2046 2061 0 -3.29(-0.16%)
Jul 26, 2016 2054 2073 2047 2064 0 +10.31(+0.50%)
Jul 25, 2016 2052 2061 2040 2054 0 +0.22(+0.01%)
Jul 22, 2016 2051 2064 2033 2054 0 +9.26(+0.45%)
Jul 21, 2016 2059 2068 2037 2044 0 -17.08(-0.83%)
Jul 20, 2016 2048 2070 2040 2062 0 +29.07(+1.43%)
Jul 19, 2016 2044 2055 2025 2032 0 -25.32(-1.23%)
Jul 18, 2016 2061 2069 2049 2058 0 -1.59(-0.08%)
Jul 15, 2016 2068 2078 2044 2059 0 -20.87(-1.00%)
Jul 14, 2016 2090 2097 2074 2080 0 +0.95(+0.05%)
Jul 13, 2016 2085 2091 2068 2079 0 +0.64(+0.03%)
Jul 12, 2016 2074 2095 2055 2079 0 +10.08(+0.49%)
Jul 11, 2016 2060 2079 2054 2069 0 +17.85(+0.87%)
Jul 08, 2016 2051 2054 2023 2051 0 +27.95(+1.38%)
Jul 07, 2016 2024 2038 2013 2023 0 -0.98(-0.05%)
Jul 06, 2016 2024 2024 2024 2024 0 -2.63(-0.13%)
Jul 05, 2016 2024 2038 2008 2026 0 -6.78(-0.33%)
Jul 01, 2016 2033 2033 2033 2033 0 +4.14(+0.20%)
Jun 30, 2016 1999 2033 1983 2029 0 +36.19(+1.82%)
Jun 29, 2016 1975 2001 1965 1993 0 +36.38(+1.86%)
Jun 28, 2016 1937 1965 1925 1956 0 +35.58(+1.85%)
Jun 27, 2016 1947 1956 1910 1921 0 -43.22(-2.20%)
Jun 24, 2016 1974 2004 1950 1964 0 -90.08(-4.39%)
Jun 23, 2016 2047 2058 2032 2054 0 +26.13(+1.29%)
Jun 22, 2016 2037 2048 2023 2028 0 -6.49(-0.32%)
Jun 21, 2016 2037 2047 2023 2035 0 +1.90(+0.09%)
Jun 20, 2016 2024 2050 2020 2033 0 +32.79(+1.64%)
Jun 17, 2016 2016 2021 1986 2000 0 -15.78(-0.78%)
Jun 16, 2016 2002 2020 1988 2016 0 +4.40(+0.22%)
Jun 15, 2016 2021 2032 2002 2011 0 -6.72(-0.33%)
Jun 14, 2016 2010 2025 2001 2018 0 +6.28(+0.31%)
Jun 13, 2016 2015 2035 2004 2012 0 -11.61(-0.57%)
Jun 10, 2016 2025 2040 2012 2023 0 -21.05(-1.03%)
Jun 09, 2016 2039 2051 2027 2044 0 -6.80(-0.33%)
Jun 08, 2016 2039 2057 2031 2051 0 +12.02(+0.59%)
Jun 07, 2016 2043 2054 2027 2039 0 +0.69(+0.03%)
Jun 06, 2016 2033 2046 2020 2038 0 +5.84(+0.29%)
Jun 03, 2016 2044 2048 2021 2033 0 -15.87(-0.77%)
Jun 02, 2016 2036 2050 2023 2048 0 +7.94(+0.39%)
Jun 01, 2016 2031 2049 2021 2041 0 +5.75(+0.28%)
May 31, 2016 2050 2054 2024 2035 0 -11.73(-0.57%)
May 27, 2016 2046 2046 2046 2046 0 +12.05(+0.59%)
May 26, 2016 2030 2045 2019 2034 0 +0.86(+0.04%)
May 25, 2016 2040 2047 2025 2034 0 -0.53(-0.03%)
May 24, 2016 2005 2037 1999 2034 0 +38.96(+1.95%)
May 23, 2016 2006 2015 1989 1995 0 -13.57(-0.68%)
May 20, 2016 1996 2018 1990 2009 0 +18.44(+0.93%)
May 19, 2016 1988 2002 1972 1990 0 -9.72(-0.49%)
May 18, 2016 1991 2014 1980 2000 0 +6.10(+0.31%)
May 17, 2016 2011 2022 1987 1994 0 -24.07(-1.19%)
May 16, 2016 2005 2027 1995 2018 0 +16.80(+0.84%)
May 13, 2016 2009 2026 1993 2001 0 -12.36(-0.61%)
May 12, 2016 2024 2031 1997 2014 0 -0.38(-0.02%)
May 11, 2016 2030 2044 2008 2014 0 -20.63(-1.01%)
May 10, 2016 2014 2040 2003 2035 0 +22.20(+1.10%)
May 09, 2016 2001 2025 1991 2012 0 +14.11(+0.71%)
May 06, 2016 1946 2007 1933 1998 0 +36.84(+1.88%)
May 05, 2016 1972 1988 1953 1961 0 -16.52(-0.84%)
May 04, 2016 1970 1990 1958 1978 0 -5.11(-0.26%)
May 03, 2016 1990 2006 1969 1983 0 -20.60(-1.03%)
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.