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 29, 2017 2194 2213 2189 2205 0 +10.05(+0.46%)
Sep 28, 2017 2186 2203 2175 2195 0 -0.08(-0.00%)
Sep 27, 2017 2184 2205 2172 2195 0 +19.52(+0.90%)
Sep 26, 2017 2185 2197 2169 2176 0 -4.09(-0.19%)
Sep 25, 2017 2177 2192 2159 2180 0 -3.11(-0.14%)
Sep 22, 2017 2162 2192 2158 2183 0 +19.86(+0.92%)
Sep 21, 2017 2169 2178 2155 2163 0 -5.41(-0.25%)
Sep 20, 2017 2180 2190 2154 2168 0 -7.89(-0.36%)
Sep 19, 2017 2177 2192 2166 2176 0 +4.46(+0.21%)
Sep 18, 2017 2163 2179 2152 2172 0 +11.03(+0.51%)
Sep 15, 2017 2159 2174 2145 2161 0 +2.00(+0.09%)
Sep 14, 2017 2165 2176 2145 2159 0 -16.33(-0.75%)
Sep 13, 2017 2184 2191 2169 2175 0 -11.26(-0.52%)
Sep 12, 2017 2178 2197 2166 2186 0 +7.51(+0.34%)
Sep 11, 2017 2179 2193 2159 2179 0 +13.10(+0.60%)
Sep 08, 2017 2166 2182 2154 2166 0 -6.41(-0.30%)
Sep 07, 2017 2167 2186 2158 2172 0 +8.54(+0.39%)
Sep 06, 2017 2159 2178 2145 2164 0 +11.94(+0.55%)
Sep 05, 2017 2158 2170 2137 2152 0 -14.12(-0.65%)
Sep 01, 2017 2167 2180 2154 2166 0 +2.60(+0.12%)
Aug 31, 2017 2153 2172 2145 2163 0 +18.59(+0.87%)
Aug 30, 2017 2136 2152 2128 2145 0 +9.70(+0.45%)
Aug 29, 2017 2122 2143 2117 2135 0 -0.23(-0.01%)
Aug 28, 2017 2136 2146 2127 2135 0 +5.48(+0.26%)
Aug 25, 2017 2135 2149 2124 2130 0 +2.34(+0.11%)
Aug 24, 2017 2127 2141 2115 2127 0 +3.09(+0.15%)
Aug 23, 2017 2123 2133 2114 2124 0 -5.39(-0.25%)
Aug 22, 2017 2125 2141 2112 2130 0 +19.82(+0.94%)
Aug 21, 2017 2122 2130 2100 2110 0 -9.12(-0.43%)
Aug 18, 2017 2120 2137 2105 2119 0 -7.56(-0.36%)
Aug 17, 2017 2190 2197 2124 2127 0 -70.14(-3.19%)
Aug 16, 2017 2202 2212 2181 2197 0 -1.70(-0.08%)
Aug 15, 2017 2194 2210 2178 2198 0 +7.25(+0.33%)
Aug 14, 2017 2180 2201 2169 2191 0 +22.33(+1.03%)
Aug 11, 2017 2165 2183 2155 2169 0 +5.74(+0.27%)
Aug 10, 2017 2178 2200 2155 2163 0 -30.87(-1.41%)
Aug 09, 2017 2180 2202 2166 2194 0 +10.03(+0.46%)
Aug 08, 2017 2203 2220 2170 2184 0 -18.39(-0.84%)
Aug 07, 2017 2212 2234 2188 2202 0 -8.82(-0.40%)
Aug 04, 2017 2227 2240 2197 2211 0 +0.77(+0.03%)
Aug 03, 2017 2212 2233 2178 2210 0 -11.50(-0.52%)
Aug 02, 2017 2241 2262 2207 2222 0 -38.81(-1.72%)
Aug 01, 2017 2265 2285 2242 2261 0 +0.17(+0.01%)
Jul 31, 2017 2250 2286 2241 2260 0 +13.69(+0.61%)
Jul 28, 2017 2240 2264 2226 2247 0 -1.24(-0.06%)
Jul 27, 2017 2191 2291 2169 2248 0 +47.08(+2.14%)
Jul 26, 2017 2186 2210 2176 2201 0 +21.98(+1.01%)
Jul 25, 2017 2176 2189 2167 2179 0 +4.70(+0.22%)
Jul 24, 2017 2176 2185 2157 2174 0 -4.29(-0.20%)
Jul 21, 2017 2157 2190 2150 2179 0 +15.09(+0.70%)
Jul 20, 2017 2151 2172 2143 2163 0 +16.76(+0.78%)
Jul 19, 2017 2132 2153 2121 2147 0 +18.74(+0.88%)
Jul 18, 2017 2126 2135 2114 2128 0 -4.33(-0.20%)
Jul 17, 2017 2127 2139 2118 2132 0 +7.79(+0.37%)
Jul 14, 2017 2119 2133 2110 2124 0 +8.94(+0.42%)
Jul 13, 2017 2125 2132 2103 2116 0 -9.44(-0.44%)
Jul 12, 2017 2118 2136 2110 2125 0 +21.19(+1.01%)
Jul 11, 2017 2108 2120 2086 2104 0 -7.33(-0.35%)
Jul 10, 2017 2112 2127 2099 2111 0 -0.02(-0.00%)
Jul 07, 2017 2094 2121 2085 2111 0 +23.61(+1.13%)
Jul 06, 2017 2095 2101 2076 2088 0 -16.33(-0.78%)
Jul 05, 2017 2095 2114 2077 2104 0 +13.30(+0.64%)
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.