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 (%)
Aug 31, 2015 1899 1910 1876 1887 0 -22.80(-1.19%)
Aug 28, 2015 1894 1921 1884 1909 0 +8.46(+0.45%)
Aug 27, 2015 1891 1916 1865 1901 0 +24.39(+1.30%)
Aug 26, 2015 1849 1887 1814 1877 0 +75.53(+4.19%)
Aug 25, 2015 1873 1893 1798 1801 0 -23.43(-1.28%)
Aug 24, 2015 1803 1880 1700 1824 0 -80.44(-4.22%)
Aug 21, 2015 1934 1970 1898 1905 0 -58.07(-2.96%)
Aug 20, 2015 1996 2006 1956 1963 0 -49.45(-2.46%)
Aug 19, 2015 2018 2032 1997 2012 0 -11.07(-0.55%)
Aug 18, 2015 2017 2034 2004 2024 0 +0.59(+0.03%)
Aug 17, 2015 1999 2027 1986 2023 0 +16.09(+0.80%)
Aug 14, 2015 1997 2019 1987 2007 0 +5.16(+0.26%)
Aug 13, 2015 1988 2017 1976 2002 0 +6.62(+0.33%)
Aug 12, 2015 1976 2005 1954 1995 0 +11.85(+0.60%)
Aug 11, 2015 1993 2005 1967 1983 0 -23.45(-1.17%)
Aug 10, 2015 1990 2016 1985 2007 0 +27.10(+1.37%)
Aug 07, 2015 1977 1990 1956 1980 0 +3.78(+0.19%)
Aug 06, 2015 1999 2013 1961 1976 0 -22.87(-1.14%)
Aug 05, 2015 1991 2024 1980 1999 0 +48.42(+2.48%)
Aug 04, 2015 1945 1969 1935 1950 0 +4.86(+0.25%)
Aug 03, 2015 1944 1958 1925 1945 0 -2.46(-0.13%)
Jul 31, 2015 1955 1964 1934 1948 0 +1.01(+0.05%)
Jul 30, 2015 1935 1971 1903 1947 0 +2.02(+0.10%)
Jul 29, 2015 1919 1953 1906 1945 0 +27.91(+1.46%)
Jul 28, 2015 1906 1926 1892 1917 0 +15.62(+0.82%)
Jul 27, 2015 1909 1919 1890 1901 0 -17.87(-0.93%)
Jul 24, 2015 1933 1946 1902 1919 0 -17.16(-0.89%)
Jul 23, 2015 1947 1961 1929 1936 0 -15.46(-0.79%)
Jul 22, 2015 1937 1965 1932 1952 0 +14.61(+0.75%)
Jul 21, 2015 1947 1958 1928 1937 0 +3.84(+0.20%)
Jul 20, 2015 1937 1947 1924 1933 0 -3.85(-0.20%)
Jul 17, 2015 1957 1962 1930 1937 0 -14.15(-0.73%)
Jul 16, 2015 1953 1964 1936 1951 0 +12.66(+0.65%)
Jul 15, 2015 1937 1954 1922 1939 0 +6.37(+0.33%)
Jul 14, 2015 1929 1944 1920 1932 0 +9.22(+0.48%)
Jul 13, 2015 1925 1936 1915 1923 0 +11.42(+0.60%)
Jul 10, 2015 1913 1924 1898 1912 0 +20.40(+1.08%)
Jul 09, 2015 1898 1910 1883 1891 0 +12.37(+0.66%)
Jul 08, 2015 1894 1903 1868 1879 0 -26.48(-1.39%)
Jul 07, 2015 1901 1912 1872 1905 0 +4.33(+0.23%)
Jul 06, 2015 1892 1919 1885 1901 0 -10.12(-0.53%)
Jul 02, 2015 1911 1911 1911 1911 0 -8.45(-0.44%)
Jul 01, 2015 1909 1930 1899 1920 0 +17.60(+0.93%)
Jun 30, 2015 1920 1926 1892 1902 0 -6.66(-0.35%)
Jun 29, 2015 1941 1947 1904 1909 0 -49.79(-2.54%)
Jun 26, 2015 1963 1973 1946 1958 0 -1.48(-0.08%)
Jun 25, 2015 1958 1974 1946 1960 0 +5.23(+0.27%)
Jun 24, 2015 1971 1980 1951 1955 0 -17.04(-0.86%)
Jun 23, 2015 1971 1985 1954 1972 0 +3.33(+0.17%)
Jun 22, 2015 1965 1978 1953 1968 0 +12.92(+0.66%)
Jun 19, 2015 1964 1972 1944 1955 0 -2.70(-0.14%)
Jun 18, 2015 1938 1966 1934 1958 0 +27.98(+1.45%)
Jun 17, 2015 1935 1948 1917 1930 0 +0.74(+0.04%)
Jun 16, 2015 1909 1936 1903 1929 0 +10.24(+0.53%)
Jun 15, 2015 1919 1929 1903 1919 0 -12.16(-0.63%)
Jun 12, 2015 1936 1946 1924 1931 0 -18.06(-0.93%)
Jun 11, 2015 1947 1960 1935 1949 0 -1.29(-0.07%)
Jun 10, 2015 1927 1963 1921 1951 0 +32.68(+1.70%)
Jun 09, 2015 1920 1929 1901 1918 0 -9.92(-0.51%)
Jun 08, 2015 1945 1955 1925 1928 0 -20.51(-1.05%)
Jun 05, 2015 1939 1953 1922 1948 0 +6.58(+0.34%)
Jun 04, 2015 1950 1968 1934 1942 0 -20.82(-1.06%)
Jun 03, 2015 1956 1971 1944 1963 0 +7.09(+0.36%)
Jun 02, 2015 1945 1965 1933 1956 0 +0.14(+0.01%)
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.