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

Security Software & Services Sector (CIX: MSECTOR823 )

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, 2010 1283 1314 1293 1299 0 -11.20(-0.85%)
Aug 30, 2010 1294 1326 1306 1310 0 -11.80(-0.89%)
Aug 27, 2010 1282 1330 1298 1322 0 +12.90(+0.99%)
Aug 26, 2010 1286 1321 1300 1309 0 -0.88(-0.07%)
Aug 25, 2010 1288 1322 1302 1310 0 -5.10(-0.39%)
Aug 24, 2010 1285 1323 1302 1315 0 -1.61(-0.12%)
Aug 23, 2010 1290 1326 1305 1317 0 +7.26(+0.55%)
Aug 20, 2010 1284 1320 1297 1309 0 +0.53(+0.04%)
Aug 19, 2010 1300 1330 1300 1309 0 +179.02(+15.84%)
Aug 18, 2010 1102 1138 1117 1130 0 -1.68(-0.15%)
Aug 17, 2010 1098 1140 1114 1132 0 +16.99(+1.52%)
Aug 16, 2010 1078 1123 1096 1115 0 +4.33(+0.39%)
Aug 13, 2010 1081 1119 1099 1110 0 +3.60(+0.33%)
Aug 12, 2010 1087 1117 1096 1107 0 -25.42(-2.25%)
Aug 11, 2010 1121 1150 1123 1132 0 -29.79(-2.56%)
Aug 10, 2010 1140 1176 1149 1162 0 -16.07(-1.36%)
Aug 09, 2010 1157 1188 1173 1178 0 -1.94(-0.16%)
Aug 06, 2010 1145 1185 1158 1180 0 +3.60(+0.31%)
Aug 05, 2010 1154 1185 1164 1176 0 -9.82(-0.83%)
Aug 04, 2010 1155 1192 1168 1186 0 +8.05(+0.68%)
Aug 03, 2010 1157 1188 1167 1178 0 -4.27(-0.36%)
Aug 02, 2010 1154 1192 1160 1182 0 +11.71(+1.00%)
Jul 30, 2010 1150 1175 1119 1171 0 +47.01(+4.18%)
Jul 29, 2010 1124 1153 1115 1124 0 -36.24(-3.12%)
Jul 28, 2010 1144 1178 1150 1160 0 -18.45(-1.57%)
Jul 27, 2010 1154 1189 1166 1178 0 -0.05(-0.00%)
Jul 26, 2010 1152 1184 1164 1178 0 -0.69(-0.06%)
Jul 23, 2010 1155 1184 1158 1179 0 +11.44(+0.98%)
Jul 22, 2010 1133 1173 1136 1168 0 +36.41(+3.22%)
Jul 21, 2010 1145 1162 1125 1131 0 -16.39(-1.43%)
Jul 20, 2010 1127 1151 1118 1148 0 +5.95(+0.52%)
Jul 19, 2010 1120 1147 1120 1142 0 +14.84(+1.32%)
Jul 16, 2010 1133 1156 1121 1127 0 -26.03(-2.26%)
Jul 15, 2010 1160 1169 1139 1153 0 -13.49(-1.16%)
Jul 14, 2010 1155 1172 1141 1166 0 +7.15(+0.62%)
Jul 13, 2010 1133 1165 1127 1159 0 +31.33(+2.78%)
Jul 12, 2010 1106 1131 1109 1128 0 +8.34(+0.75%)
Jul 09, 2010 1101 1123 1100 1119 0 +11.46(+1.03%)
Jul 08, 2010 1100 1117 1094 1108 0 +3.94(+0.36%)
Jul 07, 2010 1063 1106 1070 1104 0 +32.80(+3.06%)
Jul 06, 2010 1075 1091 1063 1071 0 +0.51(+0.05%)
Jul 02, 2010 1063 1080 1061 1071 0 +1.50(+0.14%)
Jul 01, 2010 1060 1083 1049 1069 0 -1.14(-0.11%)
Jun 30, 2010 1066 1095 1065 1070 0 -4.16(-0.39%)
Jun 29, 2010 1086 1098 1068 1075 0 -35.88(-3.23%)
Jun 25, 2010 1100 1125 1100 1110 0 +1.77(+0.16%)
Jun 24, 2010 1109 1126 1097 1109 0 -14.08(-1.25%)
Jun 23, 2010 1120 1136 1112 1123 0 -6.84(-0.61%)
Jun 22, 2010 1140 1159 1127 1130 0 -16.44(-1.43%)
Jun 21, 2010 1149 1164 1139 1146 0 -3.62(-0.31%)
Jun 18, 2010 1141 1158 1140 1150 0 +1.47(+0.13%)
Jun 17, 2010 1144 1158 1137 1148 0 -1.73(-0.15%)
Jun 16, 2010 1131 1157 1133 1150 0 +0.65(+0.06%)
Jun 15, 2010 1120 1153 1126 1149 0 +25.33(+2.25%)
Jun 14, 2010 1122 1144 1114 1124 0 +2.45(+0.22%)
Jun 11, 2010 1099 1124 1093 1121 0 +15.16(+1.37%)
Jun 10, 2010 1095 1115 1086 1106 0 +23.64(+2.18%)
Jun 09, 2010 1093 1106 1078 1083 0 -4.23(-0.39%)
Jun 08, 2010 1088 1096 1072 1087 0 +0.62(+0.06%)
Jun 07, 2010 1104 1119 1082 1086 0 -15.48(-1.41%)
Jun 04, 2010 1115 1130 1098 1102 0 -36.52(-3.21%)
Jun 03, 2010 1117 1144 1114 1138 0 +22.74(+2.04%)
Jun 02, 2010 1090 1118 1082 1116 0 +27.85(+2.56%)
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.