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 (%)
Jan 31, 2014 2417 2422 2359 2368 0 -58.73(-2.42%)
Jan 30, 2014 2406 2492 2400 2427 0 +43.86(+1.84%)
Jan 29, 2014 2388 2406 2371 2383 0 -3.80(-0.16%)
Jan 28, 2014 2354 2433 2335 2387 0 +85.26(+3.70%)
Jan 27, 2014 2347 2347 2286 2302 0 -41.89(-1.79%)
Jan 24, 2014 2353 2365 2329 2343 0 -23.67(-1.00%)
Jan 23, 2014 2336 2369 2324 2367 0 +17.57(+0.75%)
Jan 22, 2014 2333 2351 2333 2350 0 +421.58(+21.87%)
Jan 21, 2014 1935 1946 1914 1928 0 +1.01(+0.05%)
Jan 17, 2014 1927 1927 1927 0 -12.86(-0.66%)
Jan 16, 2014 1945 1949 1932 1940 0 -6.89(-0.35%)
Jan 15, 2014 1942 1955 1942 1947 0 +4.05(+0.21%)
Jan 14, 2014 1902 1944 1892 1943 0 +49.81(+2.63%)
Jan 13, 2014 1937 1940 1885 1893 0 -47.95(-2.47%)
Jan 10, 2014 1937 1942 1915 1941 0 +8.40(+0.43%)
Jan 09, 2014 1940 1947 1921 1932 0 +2.97(+0.15%)
Jan 08, 2014 1915 1930 1905 1929 0 +17.15(+0.90%)
Jan 07, 2014 1893 1918 1887 1912 0 +1.03(+0.05%)
Jan 06, 2014 1927 1937 1908 1911 0 -9.61(-0.50%)
Jan 03, 2014 1929 1933 1909 1921 0 -2.27(-0.12%)
Jan 02, 2014 1903 1927 1900 1923 0 -3.67(-0.19%)
Dec 31, 2013 1927 1927 1927 0 +3.53(+0.18%)
Dec 30, 2013 1906 1930 1900 1923 0 +7.37(+0.38%)
Dec 27, 2013 1905 1927 1912 1916 0 +8.61(+0.45%)
Dec 26, 2013 1893 1909 1895 1907 0 +14.84(+0.78%)
Dec 24, 2013 1892 1892 1892 0 +17.03(+0.91%)
Dec 23, 2013 1879 1880 1863 1875 0 +6.94(+0.37%)
Dec 20, 2013 1849 1876 1843 1868 0 +18.33(+0.99%)
Dec 19, 2013 1861 1874 1847 1850 0 -20.37(-1.09%)
Dec 18, 2013 1850 1874 1840 1871 0 +13.07(+0.70%)
Dec 17, 2013 1823 1863 1823 1857 0 +22.95(+1.25%)
Dec 16, 2013 1817 1849 1814 1834 0 +11.94(+0.66%)
Dec 13, 2013 1814 1828 1801 1823 0 +14.77(+0.82%)
Dec 12, 2013 1803 1823 1793 1808 0 +4.66(+0.26%)
Dec 11, 2013 1826 1829 1796 1803 0 -20.74(-1.14%)
Dec 10, 2013 1820 1834 1820 1824 0 -7.80(-0.43%)
Dec 09, 2013 1833 1845 1825 1832 0 -2.20(-0.12%)
Dec 06, 2013 1858 1862 1830 1834 0 -5.70(-0.31%)
Dec 05, 2013 1849 1858 1833 1840 0 -18.45(-0.99%)
Dec 04, 2013 1843 1872 1835 1858 0 -0.67(-0.04%)
Dec 03, 2013 1858 1867 1854 1859 0 +0.19(+0.01%)
Dec 02, 2013 1849 1867 1843 1858 0 +3.20(+0.17%)
Nov 29, 2013 1850 1860 1839 1855 0 +3.10(+0.17%)
Nov 27, 2013 1852 1852 1852 0 +33.40(+1.84%)
Nov 26, 2013 1815 1825 1785 1819 0 +2.40(+0.13%)
Nov 25, 2013 1828 1846 1809 1816 0 -25.23(-1.37%)
Nov 22, 2013 1841 1853 1830 1842 0 +7.47(+0.41%)
Nov 21, 2013 1841 1847 1828 1834 0 +7.90(+0.43%)
Nov 20, 2013 1844 1859 1823 1826 0 -18.14(-0.98%)
Nov 19, 2013 1850 1864 1833 1844 0 -23.75(-1.27%)
Nov 18, 2013 1883 1893 1863 1868 0 -6.43(-0.34%)
Nov 15, 2013 1849 1882 1848 1875 0 +13.25(+0.71%)
Nov 14, 2013 1847 1864 1823 1861 0 +24.40(+1.33%)
Nov 12, 2013 1795 1860 1790 1837 0 +44.65(+2.49%)
Nov 11, 2013 1780 1802 1780 1792 0 -1.71(-0.10%)
Nov 08, 2013 1792 1812 1788 1794 0 +0.59(+0.03%)
Nov 07, 2013 1811 1835 1788 1793 0 -11.60(-0.64%)
Nov 06, 2013 1784 1826 1775 1805 0 +26.15(+1.47%)
Nov 05, 2013 1752 1784 1752 1779 0 +12.81(+0.73%)
Nov 04, 2013 1752 1772 1747 1766 0 +14.83(+0.85%)
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.