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 30, 2019 4446 4481 4431 4463 0 -1.10(-0.02%)
Apr 29, 2019 4422 4481 4422 4464 0 +41.96(+0.95%)
Apr 26, 2019 4397 4476 4397 4422 0 +17.97(+0.41%)
Apr 25, 2019 4382 4410 4352 4404 0 +35.83(+0.82%)
Apr 24, 2019 4395 4430 4351 4368 0 -12.05(-0.28%)
Apr 23, 2019 4404 4416 4329 4380 0 +6.46(+0.15%)
Apr 22, 2019 4452 4490 4364 4374 0 -60.52(-1.36%)
Apr 18, 2019 4440 4440 4258 4434 0 -350.48(-7.32%)
Apr 17, 2019 4837 4837 4724 4785 0 -20.01(-0.42%)
Apr 16, 2019 4861 4904 4775 4805 0 -55.18(-1.14%)
Apr 15, 2019 4807 4887 4807 4860 0 +43.36(+0.90%)
Apr 12, 2019 4710 4860 4691 4817 0 +168.68(+3.63%)
Apr 11, 2019 4643 4684 4634 4648 0 +9.57(+0.21%)
Apr 10, 2019 4593 4647 4588 4638 0 +43.36(+0.94%)
Apr 09, 2019 4579 4613 4552 4595 0 -7.65(-0.17%)
Apr 08, 2019 4581 4626 4551 4603 0 +21.51(+0.47%)
Apr 05, 2019 4607 4625 4569 4581 0 -9.00(-0.20%)
Apr 04, 2019 4733 4734 4543 4590 0 -132.02(-2.80%)
Apr 03, 2019 4752 4761 4705 4722 0 -7.24(-0.15%)
Apr 02, 2019 4682 4734 4659 4729 0 +43.90(+0.94%)
Apr 01, 2019 4699 4735 4646 4685 0 +11.78(+0.25%)
Mar 29, 2019 4636 4677 4620 4674 0 +61.33(+1.33%)
Mar 28, 2019 4617 4622 4584 4612 0 +10.80(+0.23%)
Mar 27, 2019 4639 4665 4571 4602 0 -55.62(-1.19%)
Mar 26, 2019 4658 4679 4630 4657 0 +23.11(+0.50%)
Mar 25, 2019 4615 4637 4594 4634 0 +0.01(+0.00%)
Mar 22, 2019 4649 4662 4622 4634 0 -26.92(-0.58%)
Mar 21, 2019 4625 4678 4584 4661 0 +13.13(+0.28%)
Mar 20, 2019 4652 4676 4630 4648 0 -13.47(-0.29%)
Mar 19, 2019 4710 4732 4646 4661 0 -20.63(-0.44%)
Mar 18, 2019 4634 4711 4626 4682 0 +40.61(+0.87%)
Mar 15, 2019 4595 4643 4551 4641 0 +67.59(+1.48%)
Mar 14, 2019 4518 4577 4511 4574 0 +64.50(+1.43%)
Mar 13, 2019 4500 4551 4491 4509 0 +30.90(+0.69%)
Mar 12, 2019 4440 4479 4424 4478 0 +43.26(+0.98%)
Mar 11, 2019 4411 4440 4396 4435 0 +39.87(+0.91%)
Mar 08, 2019 4345 4398 4326 4395 0 +17.39(+0.40%)
Mar 07, 2019 4375 4411 4348 4378 0 -19.15(-0.44%)
Mar 06, 2019 4423 4446 4387 4397 0 -58.54(-1.31%)
Mar 05, 2019 4477 4496 4442 4455 0 -21.40(-0.48%)
Mar 04, 2019 4461 4530 4416 4477 0 -5.64(-0.13%)
Mar 01, 2019 4495 4546 4457 4483 0 -36.50(-0.81%)
Feb 28, 2019 4547 4571 4516 4519 0 -26.03(-0.57%)
Feb 27, 2019 4474 4551 4474 4545 0 +56.09(+1.25%)
Feb 26, 2019 4500 4506 4476 4489 0 -11.12(-0.25%)
Feb 25, 2019 4541 4552 4493 4500 0 -35.75(-0.79%)
Feb 22, 2019 4491 4543 4487 4536 0 +57.91(+1.29%)
Feb 21, 2019 4420 4494 4414 4478 0 +43.43(+0.98%)
Feb 20, 2019 4434 4464 4409 4434 0 -12.32(-0.28%)
Feb 19, 2019 4436 4493 4424 4447 0 +8.71(+0.20%)
Feb 15, 2019 4430 4443 4389 4438 0 +29.46(+0.67%)
Feb 14, 2019 4354 4421 4296 4409 0 +46.37(+1.06%)
Feb 13, 2019 4409 4427 4357 4362 0 -38.26(-0.87%)
Feb 12, 2019 4317 4408 4311 4401 0 +89.14(+2.07%)
Feb 11, 2019 4326 4361 4295 4311 0 +15.04(+0.35%)
Feb 08, 2019 4241 4298 4224 4296 0 +17.11(+0.40%)
Feb 07, 2019 4259 4298 4238 4279 0 -4.11(-0.10%)
Feb 06, 2019 4266 4288 4231 4283 0 +19.58(+0.46%)
Feb 05, 2019 4250 4268 4224 4264 0 +39.92(+0.95%)
Feb 04, 2019 4164 4256 4149 4224 0 +62.85(+1.51%)
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.