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 (%)
May 28, 2010 1135 1135 1135 0 -6.65(-0.58%)
May 27, 2010 1108 1150 1125 1141 0 +38.91(+3.53%)
May 26, 2010 1116 1152 1089 1103 0 -27.94(-2.47%)
May 25, 2010 1090 1137 1100 1130 0 -5.74(-0.51%)
May 24, 2010 1126 1158 1129 1136 0 -14.40(-1.25%)
May 21, 2010 1134 1161 1127 1151 0 -4.70(-0.41%)
May 20, 2010 1141 1185 1151 1155 0 -42.01(-3.51%)
May 19, 2010 1186 1215 1181 1197 0 -11.91(-0.98%)
May 18, 2010 1205 1232 1202 1209 0 -13.73(-1.12%)
May 17, 2010 1209 1234 1201 1223 0 +0.20(+0.02%)
May 14, 2010 1215 1239 1209 1223 0 -19.03(-1.53%)
May 13, 2010 1222 1261 1237 1242 0 -6.40(-0.51%)
May 12, 2010 1212 1261 1225 1248 0 +21.29(+1.74%)
May 11, 2010 1239 1253 1216 1227 0 -4.21(-0.34%)
May 10, 2010 1209 1253 1216 1231 0 +39.83(+3.34%)
May 07, 2010 1200 1226 1164 1191 0 -28.95(-2.37%)
May 06, 2010 1230 1262 1161 1220 0 -37.56(-2.99%)
May 05, 2010 1259 1269 1249 1258 0 -9.29(-0.73%)
May 04, 2010 1269 1290 1253 1267 0 -36.18(-2.78%)
May 03, 2010 1281 1312 1291 1303 0 +10.49(+0.81%)
Apr 30, 2010 1295 1315 1289 1293 0 -14.97(-1.14%)
Apr 29, 2010 1305 1322 1294 1308 0 +5.27(+0.40%)
Apr 28, 2010 1289 1312 1292 1302 0 -4.51(-0.35%)
Apr 27, 2010 1299 1330 1303 1307 0 -18.89(-1.42%)
Apr 26, 2010 1304 1333 1315 1326 0 +2.64(+0.20%)
Apr 23, 2010 1300 1338 1307 1323 0 -2.94(-0.22%)
Apr 22, 2010 1294 1331 1304 1326 0 +2.80(+0.21%)
Apr 21, 2010 1301 1329 1314 1323 0 +1.44(+0.11%)
Apr 20, 2010 1300 1328 1311 1322 0 +11.28(+0.86%)
Apr 19, 2010 1283 1319 1297 1311 0 +9.24(+0.71%)
Apr 16, 2010 1289 1317 1297 1301 0 -11.72(-0.89%)
Apr 15, 2010 1294 1320 1306 1313 0 -2.92(-0.22%)
Apr 14, 2010 1294 1322 1307 1316 0 +13.66(+1.05%)
Apr 13, 2010 1274 1309 1289 1302 0 +3.77(+0.29%)
Apr 12, 2010 1277 1306 1290 1299 0 +0.21(+0.02%)
Apr 09, 2010 1263 1301 1278 1298 0 +15.44(+1.20%)
Apr 08, 2010 1249 1288 1263 1283 0 +12.68(+1.00%)
Apr 07, 2010 1266 1279 1262 1270 0 -1.71(-0.13%)
Apr 06, 2010 1242 1280 1255 1272 0 +2.13(+0.17%)
Apr 05, 2010 1244 1276 1258 1270 0 +6.80(+0.54%)
Apr 01, 2010 1263 1263 1263 0 -3.72(-0.29%)
Mar 31, 2010 1270 1280 1258 1267 0 -7.70(-0.60%)
Mar 30, 2010 1271 1279 1262 1275 0 +3.53(+0.28%)
Mar 29, 2010 1273 1281 1266 1271 0 +2.45(+0.19%)
Mar 26, 2010 1262 1288 1261 1269 0 -13.07(-1.02%)
Mar 25, 2010 1264 1303 1273 1282 0 +7.38(+0.58%)
Mar 24, 2010 1261 1286 1270 1274 0 -10.29(-0.80%)
Mar 23, 2010 1254 1287 1265 1285 0 +14.25(+1.12%)
Mar 22, 2010 1241 1276 1257 1270 0 +6.29(+0.50%)
Mar 19, 2010 1256 1281 1252 1264 0 -5.80(-0.46%)
Mar 18, 2010 1270 1277 1263 1270 0 -0.90(-0.07%)
Mar 17, 2010 1244 1282 1258 1271 0 +13.33(+1.06%)
Mar 16, 2010 1240 1264 1245 1257 0 +2.72(+0.22%)
Mar 15, 2010 1230 1259 1241 1255 0 +3.29(+0.26%)
Mar 12, 2010 1235 1257 1240 1251 0 +1.50(+0.12%)
Mar 11, 2010 1219 1253 1235 1250 0 +7.29(+0.59%)
Mar 10, 2010 1219 1249 1234 1243 0 +5.55(+0.45%)
Mar 09, 2010 1209 1249 1225 1237 0 +3.98(+0.32%)
Mar 08, 2010 1234 1245 1228 1233 0 -1.53(-0.12%)
Mar 05, 2010 1213 1239 1226 1235 0 +4.95(+0.40%)
Mar 04, 2010 1202 1233 1212 1230 0 +11.08(+0.91%)
Mar 03, 2010 1201 1227 1213 1219 0 -0.40(-0.03%)
Mar 02, 2010 1215 1244 1211 1219 0 -12.23(-0.99%)
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.