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 (%)
Apr 29, 2011 1717 1730 1706 1710 0 -1.50(-0.09%)
Apr 28, 2011 1699 1724 1689 1712 0 +12.21(+0.72%)
Apr 27, 2011 1693 1705 1679 1699 0 +13.77(+0.82%)
Apr 26, 2011 1684 1699 1664 1686 0 +6.94(+0.41%)
Apr 25, 2011 1683 1687 1668 1679 0 +2.79(+0.17%)
Apr 21, 2011 1681 1689 1668 1676 0 -0.28(-0.02%)
Apr 20, 2011 1665 1689 1659 1676 0 +32.30(+1.96%)
Apr 19, 2011 1658 1666 1637 1644 0 -11.68(-0.71%)
Apr 18, 2011 1667 1675 1644 1656 0 -31.81(-1.89%)
Apr 15, 2011 1676 1696 1648 1687 0 +8.75(+0.52%)
Apr 14, 2011 1639 1694 1617 1679 0 +31.52(+1.91%)
Apr 13, 2011 1639 1697 1631 1647 0 +13.84(+0.85%)
Apr 12, 2011 1645 1651 1621 1633 0 -16.90(-1.02%)
Apr 11, 2011 1655 1676 1636 1650 0 -1.74(-0.11%)
Apr 08, 2011 1664 1680 1645 1652 0 -8.90(-0.54%)
Apr 07, 2011 1665 1689 1652 1661 0 -7.17(-0.43%)
Apr 06, 2011 1675 1685 1655 1668 0 -1.36(-0.08%)
Apr 05, 2011 1675 1681 1660 1669 0 -9.32(-0.56%)
Apr 04, 2011 1672 1690 1662 1679 0 +5.56(+0.33%)
Apr 01, 2011 1660 1689 1650 1673 0 +22.18(+1.34%)
Mar 31, 2011 1639 1664 1629 1651 0 +11.59(+0.71%)
Mar 30, 2011 1640 1652 1624 1639 0 +13.66(+0.84%)
Mar 29, 2011 1587 1638 1580 1626 0 +32.78(+2.06%)
Mar 28, 2011 1594 1610 1588 1593 0 -0.98(-0.06%)
Mar 25, 2011 1584 1612 1579 1594 0 +12.11(+0.77%)
Mar 24, 2011 1580 1594 1566 1582 0 +13.31(+0.85%)
Mar 23, 2011 1573 1580 1549 1568 0 -4.60(-0.29%)
Mar 22, 2011 1570 1580 1562 1573 0 +3.66(+0.23%)
Mar 21, 2011 1572 1585 1553 1569 0 +22.61(+1.46%)
Mar 18, 2011 1551 1564 1531 1547 0 +10.10(+0.66%)
Mar 17, 2011 1556 1564 1527 1537 0 -3.40(-0.22%)
Mar 16, 2011 1563 1581 1529 1540 0 -29.51(-1.88%)
Mar 15, 2011 1529 1579 1519 1570 0 +2.94(+0.19%)
Mar 14, 2011 1552 1574 1538 1567 0 -0.29(-0.02%)
Mar 11, 2011 1542 1579 1529 1567 0 +14.99(+0.97%)
Mar 10, 2011 1554 1568 1525 1552 0 -21.66(-1.38%)
Mar 09, 2011 1570 1584 1555 1574 0 -2.47(-0.16%)
Mar 08, 2011 1559 1592 1550 1576 0 +38.25(+2.49%)
Mar 07, 2011 1567 1577 1533 1538 0 -19.45(-1.25%)
Mar 04, 2011 1567 1572 1550 1557 0 -13.10(-0.83%)
Mar 03, 2011 1549 1576 1548 1570 0 +29.61(+1.92%)
Mar 02, 2011 1024 1549 1526 1541 0 +0.73(+0.05%)
Mar 01, 2011 1057 1570 1538 1540 0 -23.44(-1.50%)
Feb 28, 2011 1566 1573 1552 1564 0 -0.95(-0.06%)
Feb 25, 2011 1551 1567 1548 1564 0 +15.15(+0.98%)
Feb 24, 2011 1527 1555 1526 1549 0 +15.89(+1.04%)
Feb 23, 2011 1552 1553 1520 1533 0 -21.42(-1.38%)
Feb 22, 2011 1577 1586 1552 1555 0 -36.35(-2.28%)
Feb 18, 2011 1591 1591 1591 0 +19.64(+1.25%)
Feb 17, 2011 1571 1579 1567 1572 0 -0.66(-0.04%)
Feb 16, 2011 1564 1576 1556 1572 0 +12.17(+0.78%)
Feb 15, 2011 1555 1566 1548 1560 0 -0.43(-0.03%)
Feb 14, 2011 1562 1574 1556 1560 0 -1.79(-0.11%)
Feb 11, 2011 1562 1570 1552 1562 0 -4.20(-0.27%)
Feb 10, 2011 1539 1571 1534 1566 0 +19.58(+1.27%)
Feb 09, 2011 1526 1556 1523 1547 0 +19.84(+1.30%)
Feb 08, 2011 1520 1531 1514 1527 0 +7.23(+0.48%)
Feb 07, 2011 1499 1524 1495 1520 0 +21.66(+1.45%)
Feb 04, 2011 1507 1510 1489 1498 0 -8.96(-0.59%)
Feb 03, 2011 1511 1520 1502 1507 0 -7.82(-0.52%)
Feb 02, 2011 1513 1528 1507 1515 0 -0.06(-0.00%)
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.