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

Application Software Sector (CIX: MSECTOR821 )

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, 2008 1092 1138 1083 1134 0 +60.27(+5.61%)
Sep 29, 2008 1150 1171 1060 1074 0 -96.62(-8.25%)
Sep 26, 2008 1132 1178 1129 1171 0 +18.91(+1.64%)
Sep 25, 2008 1136 1168 1127 1152 0 +25.86(+2.30%)
Sep 24, 2008 1124 1147 1113 1126 0 +10.51(+0.94%)
Sep 23, 2008 1124 1148 1109 1115 0 -1.35(-0.12%)
Sep 22, 2008 1145 1159 1111 1117 0 -9.16(-0.81%)
Sep 19, 2008 1159 1172 829.54 1126 0 +26.30(+2.39%)
Sep 18, 2008 1076 1114 1046 1099 0 +35.77(+3.36%)
Sep 17, 2008 1104 1113 1059 1064 0 -53.27(-4.77%)
Sep 16, 2008 1110 1133 1089 1117 0 -10.46(-0.93%)
Sep 15, 2008 1133 1156 1120 1127 0 -28.08(-2.43%)
Sep 12, 2008 1139 1161 1128 1156 0 +9.11(+0.79%)
Sep 11, 2008 1109 1151 1103 1146 0 +23.44(+2.09%)
Sep 10, 2008 1129 1139 1114 1123 0 +8.64(+0.78%)
Sep 09, 2008 1126 1143 1111 1114 0 -11.10(-0.99%)
Sep 08, 2008 1141 1152 1106 1125 0 +2.08(+0.19%)
Sep 05, 2008 1126 1142 1113 1123 0 -17.23(-1.51%)
Sep 04, 2008 1167 1173 1139 1141 0 -36.16(-3.07%)
Sep 03, 2008 1183 1191 1170 1177 0 -8.15(-0.69%)
Sep 02, 2008 1210 1217 1181 1185 0 -10.55(-0.88%)
Sep 01, 2008 1212 1216 1190 1195 0 +0.00(+0.00%)
Aug 29, 2008 1212 1216 1190 1195 0 -27.11(-2.22%)
Aug 28, 2008 1209 1227 1207 1223 0 +15.55(+1.29%)
Aug 27, 2008 1198 1217 1191 1207 0 +10.85(+0.91%)
Aug 26, 2008 1204 1213 1189 1196 0 -10.48(-0.87%)
Aug 25, 2008 1214 1222 1200 1207 0 -15.15(-1.24%)
Aug 22, 2008 1204 1226 1200 1222 0 +22.28(+1.86%)
Aug 21, 2008 1196 1204 1186 1200 0 -6.45(-0.53%)
Aug 20, 2008 1211 1219 1198 1206 0 +0.77(+0.06%)
Aug 19, 2008 1212 1221 1200 1205 0 -12.82(-1.05%)
Aug 18, 2008 1228 1238 1210 1218 0 -11.90(-0.97%)
Aug 15, 2008 1237 1245 1220 1230 0 -5.50(-0.45%)
Aug 14, 2008 1226 1249 1219 1235 0 +2.84(+0.23%)
Aug 13, 2008 1231 1250 1220 1233 0 -2.83(-0.23%)
Aug 12, 2008 1230 1246 1218 1235 0 +0.62(+0.05%)
Aug 11, 2008 1236 1254 1222 1235 0 -8.83(-0.71%)
Aug 08, 2008 1210 1250 1204 1244 0 +28.48(+2.34%)
Aug 07, 2008 1202 1230 1194 1215 0 +5.37(+0.44%)
Aug 06, 2008 1189 1215 1179 1210 0 +27.79(+2.35%)
Aug 05, 2008 1154 1185 1147 1182 0 +38.37(+3.36%)
Aug 04, 2008 1148 1156 1134 1144 0 -6.10(-0.53%)
Aug 01, 2008 1164 1168 1133 1150 0 -8.20(-0.71%)
Jul 31, 2008 1155 1179 1147 1158 0 -9.02(-0.77%)
Jul 30, 2008 1168 1177 1151 1167 0 -0.47(-0.04%)
Jul 29, 2008 1160 1174 1136 1167 0 +40.45(+3.59%)
Jul 28, 2008 1142 1151 1121 1127 0 -21.47(-1.87%)
Jul 25, 2008 1136 1153 1126 1148 0 +14.29(+1.26%)
Jul 24, 2008 1154 1160 1130 1134 0 -33.52(-2.87%)
Jul 23, 2008 1154 1181 1146 1168 0 +12.72(+1.10%)
Jul 22, 2008 1142 1161 1137 1155 0 +10.24(+0.89%)
Jul 21, 2008 1149 1163 1138 1145 0 -6.24(-0.54%)
Jul 18, 2008 1156 1167 1123 1151 0 -29.84(-2.53%)
Jul 17, 2008 1172 1194 1158 1181 0 +17.34(+1.49%)
Jul 16, 2008 1129 1166 1120 1163 0 +38.39(+3.41%)
Jul 15, 2008 1098 1143 1088 1125 0 +21.90(+1.99%)
Jul 14, 2008 1124 1133 1098 1103 0 -11.73(-1.05%)
Jul 11, 2008 1112 1130 1097 1115 0 -10.16(-0.90%)
Jul 10, 2008 1115 1134 1104 1125 0 +11.91(+1.07%)
Jul 09, 2008 1136 1142 1110 1113 0 -26.53(-2.33%)
Jul 08, 2008 1133 1149 1117 1140 0 +3.87(+0.34%)
Jul 07, 2008 1134 1154 1114 1136 0 +5.22(+0.46%)
Jul 04, 2008 1134 1141 1117 1131 0 +0.00(+0.00%)
Jul 03, 2008 1134 1141 1117 1131 0 +3.61(+0.32%)
Jul 02, 2008 1158 1167 1126 1127 0 -31.23(-2.70%)
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.