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 (%)
Sep 30, 2009 1302 1320 1277 1307 0 +6.33(+0.49%)
Sep 29, 2009 1299 1317 1285 1301 0 -0.19(-0.01%)
Sep 28, 2009 1279 1312 1270 1301 0 +28.56(+2.24%)
Sep 25, 2009 1283 1291 1265 1272 0 -7.51(-0.59%)
Sep 24, 2009 1303 1310 1268 1280 0 -19.34(-1.49%)
Sep 23, 2009 1301 1319 1288 1299 0 -3.97(-0.30%)
Sep 22, 2009 1293 1314 1279 1303 0 +9.37(+0.72%)
Sep 21, 2009 1287 1304 1273 1294 0 +1.08(+0.08%)
Sep 18, 2009 1295 1306 1275 1293 0 +2.77(+0.21%)
Sep 17, 2009 1278 1302 1271 1290 0 +13.41(+1.05%)
Sep 16, 2009 1267 1288 1254 1276 0 +19.91(+1.58%)
Sep 15, 2009 1251 1265 1241 1257 0 +4.99(+0.40%)
Sep 14, 2009 1249 1262 1234 1252 0 +0.74(+0.06%)
Sep 11, 2009 1252 1268 1238 1251 0 +0.14(+0.01%)
Sep 10, 2009 1246 1260 1233 1251 0 +3.21(+0.26%)
Sep 09, 2009 1218 1256 1213 1248 0 +19.06(+1.55%)
Sep 08, 2009 1216 1235 1204 1228 0 +15.83(+1.31%)
Sep 07, 2009 1196 1221 1186 1213 0 +0.06(+0.00%)
Sep 04, 2009 1196 1221 1186 1213 0 +20.14(+1.69%)
Sep 03, 2009 1186 1200 1168 1192 0 +10.35(+0.88%)
Sep 02, 2009 1190 1200 1169 1182 0 -6.61(-0.56%)
Sep 01, 2009 1200 1225 1175 1189 0 -13.96(-1.16%)
Aug 31, 2009 1204 1215 1189 1203 0 -11.68(-0.96%)
Aug 28, 2009 1228 1239 1202 1214 0 -9.36(-0.76%)
Aug 27, 2009 1222 1232 1197 1224 0 +2.29(+0.19%)
Aug 26, 2009 1225 1238 1209 1221 0 +0.07(+0.01%)
Aug 25, 2009 1217 1234 1207 1221 0 +9.15(+0.75%)
Aug 24, 2009 1211 1225 1199 1212 0 +3.27(+0.27%)
Aug 21, 2009 1186 1215 1174 1209 0 +26.47(+2.24%)
Aug 20, 2009 1172 1191 1158 1182 0 +10.89(+0.93%)
Aug 19, 2009 1141 1178 1134 1172 0 +7.76(+0.67%)
Aug 18, 2009 1160 1175 1147 1164 0 +7.89(+0.68%)
Aug 17, 2009 1171 1181 1146 1156 0 -35.13(-2.95%)
Aug 14, 2009 1192 1208 1172 1191 0 -13.33(-1.11%)
Aug 13, 2009 1206 1214 1180 1204 0 +7.49(+0.63%)
Aug 12, 2009 1174 1214 1163 1197 0 +19.74(+1.68%)
Aug 11, 2009 1186 1201 1167 1177 0 -16.84(-1.41%)
Aug 10, 2009 1187 1218 1176 1194 0 +7.29(+0.61%)
Aug 07, 2009 1181 1198 1167 1187 0 +21.70(+1.86%)
Aug 06, 2009 1180 1189 1153 1165 0 -12.82(-1.09%)
Aug 05, 2009 1176 1192 1157 1178 0 -2.77(-0.23%)
Aug 04, 2009 1166 1191 1159 1181 0 +13.85(+1.19%)
Aug 03, 2009 1148 1177 1138 1167 0 +24.10(+2.11%)
Jul 31, 2009 1134 1164 1120 1143 0 +1.17(+0.10%)
Jul 30, 2009 1152 1168 1128 1141 0 -3.12(-0.27%)
Jul 29, 2009 1133 1154 1122 1145 0 -9.00(-0.78%)
Jul 28, 2009 1132 1161 1131 1154 0 +3.50(+0.30%)
Jul 27, 2009 1149 1158 1134 1150 0 +2.51(+0.22%)
Jul 25, 2009 1119 1154 1118 1148 0 -0.31(-0.03%)
Jul 24, 2009 1119 1155 1117 1148 0 +9.34(+0.82%)
Jul 23, 2009 1097 1149 1106 1139 0 +21.45(+1.92%)
Jul 22, 2009 1098 1126 1095 1117 0 +1.63(+0.15%)
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.