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, 2019 2461 2480 2398 2426 0 +11.85(+0.49%)
Jul 30, 2019 2428 2440 2397 2414 0 -28.70(-1.17%)
Jul 29, 2019 2448 2458 2425 2443 0 -4.72(-0.19%)
Jul 26, 2019 2420 2460 2415 2448 0 +40.78(+1.69%)
Jul 25, 2019 2404 2421 2390 2407 0 +4.46(+0.19%)
Jul 24, 2019 2399 2412 2374 2402 0 -3.07(-0.13%)
Jul 23, 2019 2403 2417 2383 2406 0 +8.65(+0.36%)
Jul 22, 2019 2399 2418 2387 2397 0 +4.58(+0.19%)
Jul 19, 2019 2421 2431 2388 2392 0 -23.18(-0.96%)
Jul 18, 2019 2381 2421 2369 2415 0 +33.45(+1.40%)
Jul 17, 2019 2388 2405 2371 2382 0 -0.70(-0.03%)
Jul 16, 2019 2391 2404 2373 2383 0 -8.57(-0.36%)
Jul 15, 2019 2396 2407 2380 2391 0 -0.87(-0.04%)
Jul 12, 2019 2382 2397 2369 2392 0 +11.17(+0.47%)
Jul 11, 2019 2371 2390 2358 2381 0 +15.43(+0.65%)
Jul 10, 2019 2370 2382 2346 2366 0 +6.07(+0.26%)
Jul 09, 2019 2346 2364 2336 2360 0 +1.86(+0.08%)
Jul 08, 2019 2367 2377 2350 2358 0 -20.39(-0.86%)
Jul 05, 2019 2353 2382 2341 2378 0 +6.14(+0.26%)
Jul 03, 2019 2363 2378 2347 2372 0 +16.99(+0.72%)
Jul 02, 2019 2338 2360 2321 2355 0 +5.79(+0.25%)
Jul 01, 2019 2385 2398 2339 2349 0 -4.37(-0.19%)
Jun 28, 2019 2344 2364 2331 2353 0 +15.20(+0.65%)
Jun 27, 2019 2334 2348 2320 2338 0 +11.76(+0.51%)
Jun 26, 2019 2353 2370 2323 2327 0 -16.85(-0.72%)
Jun 25, 2019 2370 2376 2336 2343 0 -24.23(-1.02%)
Jun 24, 2019 2381 2392 2362 2368 0 -11.22(-0.47%)
Jun 21, 2019 2388 2405 2368 2379 0 -11.44(-0.48%)
Jun 20, 2019 2388 2404 2365 2390 0 +24.41(+1.03%)
Jun 19, 2019 2373 2385 2338 2366 0 -5.78(-0.24%)
Jun 18, 2019 2364 2388 2351 2372 0 +26.92(+1.15%)
Jun 17, 2019 2347 2365 2326 2345 0 +4.67(+0.20%)
Jun 14, 2019 2337 2355 2321 2340 0 -1.14(-0.05%)
Jun 13, 2019 2348 2359 2324 2341 0 -2.32(-0.10%)
Jun 12, 2019 2347 2363 2330 2344 0 -4.94(-0.21%)
Jun 11, 2019 2380 2388 2334 2348 0 -16.03(-0.68%)
Jun 10, 2019 2360 2382 2346 2364 0 +12.58(+0.53%)
Jun 07, 2019 2336 2367 2331 2352 0 +28.46(+1.22%)
Jun 06, 2019 2310 2329 2297 2323 0 +11.69(+0.51%)
Jun 05, 2019 2295 2322 2280 2312 0 +31.81(+1.40%)
Jun 04, 2019 2260 2288 2226 2280 0 +43.21(+1.93%)
Jun 03, 2019 2288 2302 2224 2237 0 -46.58(-2.04%)
May 31, 2019 2277 2301 2269 2283 0 -16.14(-0.70%)
May 30, 2019 2292 2313 2281 2299 0 +13.19(+0.58%)
May 29, 2019 2293 2301 2269 2286 0 -14.44(-0.63%)
May 28, 2019 2311 2333 2295 2301 0 -5.10(-0.22%)
May 24, 2019 2309 2326 2291 2306 0 +11.27(+0.49%)
May 23, 2019 2307 2320 2280 2295 0 -34.21(-1.47%)
May 22, 2019 2312 2344 2307 2329 0 +7.99(+0.34%)
May 21, 2019 2309 2332 2298 2321 0 +23.21(+1.01%)
May 20, 2019 2277 2316 2270 2298 0 +1.77(+0.08%)
May 17, 2019 2277 2308 2268 2296 0 +0.84(+0.04%)
May 16, 2019 2269 2309 2259 2295 0 +26.02(+1.15%)
May 15, 2019 2229 2277 2220 2269 0 +35.81(+1.60%)
May 14, 2019 2217 2252 2212 2233 0 +22.14(+1.00%)
May 13, 2019 2236 2250 2204 2211 0 -63.21(-2.78%)
May 10, 2019 2253 2280 2229 2274 0 +10.91(+0.48%)
May 09, 2019 2231 2272 2220 2263 0 +3.51(+0.16%)
May 08, 2019 2246 2275 2234 2260 0 +8.60(+0.38%)
May 07, 2019 2266 2287 2232 2251 0 -38.33(-1.67%)
May 06, 2019 2250 2300 2238 2289 0 +7.95(+0.35%)
May 03, 2019 2284 2310 2249 2282 0 -40.43(-1.74%)
May 02, 2019 2358 2386 2285 2322 0 -37.45(-1.59%)
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.