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, 2018 2323 2339 2295 2318 0 +7.66(+0.33%)
Jul 30, 2018 2344 2355 2299 2310 0 -37.92(-1.61%)
Jul 27, 2018 2386 2392 2335 2348 0 -34.97(-1.47%)
Jul 26, 2018 2386 2404 2374 2383 0 -3.39(-0.14%)
Jul 25, 2018 2368 2391 2359 2387 0 +22.48(+0.95%)
Jul 24, 2018 2377 2389 2348 2364 0 -10.30(-0.43%)
Jul 23, 2018 2364 2379 2350 2375 0 +1.06(+0.04%)
Jul 20, 2018 2359 2387 2351 2374 0 +3.54(+0.15%)
Jul 19, 2018 2352 2379 2340 2370 0 -0.36(-0.02%)
Jul 18, 2018 2371 2381 2356 2370 0 -3.69(-0.16%)
Jul 17, 2018 2349 2381 2343 2374 0 +14.64(+0.62%)
Jul 16, 2018 2368 2377 2351 2359 0 -3.40(-0.14%)
Jul 13, 2018 2365 2384 2354 2363 0 -15.10(-0.64%)
Jul 12, 2018 2365 2384 2345 2378 0 +37.00(+1.58%)
Jul 11, 2018 2332 2357 2323 2341 0 -6.18(-0.26%)
Jul 10, 2018 2337 2358 2328 2347 0 +19.85(+0.85%)
Jul 09, 2018 2322 2338 2307 2327 0 +10.13(+0.44%)
Jul 06, 2018 2303 2323 2297 2317 0 +17.54(+0.76%)
Jul 05, 2018 2292 2305 2276 2300 0 +13.35(+0.58%)
Jul 03, 2018 2286 2286 2286 2286 0 -4.05(-0.18%)
Jul 02, 2018 2262 2294 2255 2290 0 +12.59(+0.55%)
Jun 29, 2018 2279 2299 2269 2278 0 -0.47(-0.02%)
Jun 28, 2018 2255 2294 2247 2278 0 +26.55(+1.18%)
Jun 27, 2018 2300 2310 2247 2252 0 -36.45(-1.59%)
Jun 26, 2018 2288 2308 2269 2288 0 +0.97(+0.04%)
Jun 25, 2018 2315 2323 2266 2287 0 -36.94(-1.59%)
Jun 22, 2018 2319 2341 2300 2324 0 +11.26(+0.49%)
Jun 21, 2018 2319 2332 2293 2313 0 -12.25(-0.53%)
Jun 20, 2018 2336 2346 2315 2325 0 -8.81(-0.38%)
Jun 19, 2018 2326 2343 2308 2334 0 -10.28(-0.44%)
Jun 18, 2018 2334 2353 2311 2344 0 -5.81(-0.25%)
Jun 15, 2018 2350 2356 2329 2350 0 +17.73(+0.76%)
Jun 14, 2018 2332 2351 2318 2332 0 +5.96(+0.26%)
Jun 13, 2018 2315 2346 2302 2326 0 +4.87(+0.21%)
Jun 12, 2018 2293 2327 2266 2321 0 +45.94(+2.02%)
Jun 11, 2018 2277 2293 2264 2275 0 -4.44(-0.19%)
Jun 08, 2018 2263 2286 2250 2280 0 +12.49(+0.55%)
Jun 07, 2018 2288 2297 2250 2267 0 -26.15(-1.14%)
Jun 06, 2018 2269 2297 2262 2294 0 +30.30(+1.34%)
Jun 05, 2018 2262 2277 2251 2263 0 +1.73(+0.08%)
Jun 04, 2018 2247 2271 2241 2261 0 +20.07(+0.90%)
Jun 01, 2018 2221 2250 2214 2241 0 +32.03(+1.45%)
May 31, 2018 2215 2234 2199 2209 0 -10.38(-0.47%)
May 30, 2018 2203 2236 2196 2220 0 +23.96(+1.09%)
May 29, 2018 2198 2210 2176 2196 0 -14.74(-0.67%)
May 25, 2018 2211 2211 2211 2211 0 +1.50(+0.07%)
May 24, 2018 2202 2218 2186 2209 0 +7.99(+0.36%)
May 23, 2018 2174 2203 2167 2201 0 +14.51(+0.66%)
May 22, 2018 2203 2212 2178 2187 0 -12.37(-0.56%)
May 21, 2018 2207 2219 2190 2199 0 -3.22(-0.15%)
May 18, 2018 2198 2217 2183 2202 0 +7.15(+0.33%)
May 17, 2018 2190 2211 2178 2195 0 +1.31(+0.06%)
May 16, 2018 2189 2207 2180 2194 0 +7.87(+0.36%)
May 15, 2018 2182 2213 2163 2186 0 -5.07(-0.23%)
May 14, 2018 2210 2222 2182 2191 0 -19.68(-0.89%)
May 11, 2018 2200 2228 2186 2211 0 +5.09(+0.23%)
May 10, 2018 2198 2217 2187 2205 0 +13.82(+0.63%)
May 09, 2018 2190 2212 2168 2192 0 +4.61(+0.21%)
May 08, 2018 2197 2214 2166 2187 0 -16.22(-0.74%)
May 07, 2018 2202 2220 2180 2203 0 -22.71(-1.02%)
May 04, 2018 2190 2239 2178 2226 0 +26.67(+1.21%)
May 03, 2018 2185 2216 2157 2199 0 +2.01(+0.09%)
May 02, 2018 2220 2236 2181 2197 0 -1.67(-0.08%)
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.