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 28, 2017 3821 3831 3738 3776 0 -14.80(-0.39%)
Apr 27, 2017 3742 3821 3705 3791 0 +5.32(+0.14%)
Apr 26, 2017 3809 3826 3764 3786 0 -36.18(-0.95%)
Apr 25, 2017 3798 3837 3793 3822 0 +35.90(+0.95%)
Apr 24, 2017 3786 3754 3752 3786 0 +35.44(+0.94%)
Apr 21, 2017 3738 3756 3724 3751 0 +28.50(+0.77%)
Apr 20, 2017 3730 3732 3700 3722 0 -4.77(-0.13%)
Apr 19, 2017 3729 3734 3714 3727 0 +13.87(+0.37%)
Apr 18, 2017 3782 3783 3704 3713 0 -21.53(-0.58%)
Apr 17, 2017 3742 3769 3725 3735 0 -13.49(-0.36%)
Apr 13, 2017 3758 3789 3737 3748 0 -16.05(-0.43%)
Apr 12, 2017 3763 3781 3747 3764 0 +20.49(+0.55%)
Apr 11, 2017 3744 3755 3700 3744 0 +1.18(+0.03%)
Apr 10, 2017 3742 3756 3727 3743 0 +2.82(+0.08%)
Apr 07, 2017 3731 3749 3717 3740 0 +16.87(+0.45%)
Apr 06, 2017 3735 3743 3709 3723 0 -9.63(-0.26%)
Apr 05, 2017 3742 3766 3721 3732 0 +2.94(+0.08%)
Apr 04, 2017 3736 3755 3724 3730 0 -13.38(-0.36%)
Apr 03, 2017 3733 3753 3706 3743 0 +13.57(+0.36%)
Mar 31, 2017 3738 3745 3717 3729 0 -13.76(-0.37%)
Mar 30, 2017 3751 3774 3733 3743 0 -9.39(-0.25%)
Mar 29, 2017 3760 3781 3736 3752 0 -12.47(-0.33%)
Mar 28, 2017 3768 3780 3748 3765 0 +3.30(+0.09%)
Mar 27, 2017 3719 3773 3703 3762 0 +11.87(+0.32%)
Mar 24, 2017 3766 3785 3739 3750 0 +0.02(+0.00%)
Mar 23, 2017 3729 3770 3715 3750 0 +19.29(+0.52%)
Mar 22, 2017 3665 3747 3653 3730 0 +59.45(+1.62%)
Mar 21, 2017 3699 3709 3669 3671 0 -23.87(-0.65%)
Mar 20, 2017 3693 3712 3679 3695 0 +9.32(+0.25%)
Mar 17, 2017 3707 3715 3676 3686 0 -15.43(-0.42%)
Mar 16, 2017 3664 3710 3647 3701 0 +43.73(+1.20%)
Mar 15, 2017 3612 3663 3606 3657 0 +43.18(+1.19%)
Mar 14, 2017 3626 3646 3609 3614 0 -29.97(-0.82%)
Mar 13, 2017 3628 3648 3615 3644 0 +17.80(+0.49%)
Mar 10, 2017 3606 3632 3585 3626 0 +43.10(+1.20%)
Mar 09, 2017 3614 3620 3571 3583 0 -35.73(-0.99%)
Mar 08, 2017 3578 3632 3574 3619 0 +37.81(+1.06%)
Mar 07, 2017 3577 3610 3573 3581 0 -7.81(-0.22%)
Mar 06, 2017 3585 3612 3575 3589 0 -15.24(-0.42%)
Mar 03, 2017 3599 3621 3583 3604 0 +4.89(+0.14%)
Mar 02, 2017 3613 3615 3584 3599 0 -6.01(-0.17%)
Mar 01, 2017 3594 3628 3566 3605 0 +16.29(+0.45%)
Feb 28, 2017 3604 3614 3577 3589 0 -16.66(-0.46%)
Feb 27, 2017 3614 3632 3568 3606 0 -5.71(-0.16%)
Feb 24, 2017 3602 3623 3577 3611 0 -13.39(-0.37%)
Feb 23, 2017 3665 3670 3621 3625 0 -26.34(-0.72%)
Feb 22, 2017 3671 3678 3649 3651 0 -18.58(-0.51%)
Feb 21, 2017 3676 3681 3644 3670 0 -2.71(-0.07%)
Feb 17, 2017 3672 3672 3672 3672 0 +6.16(+0.17%)
Feb 16, 2017 3657 3681 3647 3666 0 +4.70(+0.13%)
Feb 15, 2017 3675 3688 3641 3661 0 -18.62(-0.51%)
Feb 14, 2017 3658 3699 3653 3680 0 +2.06(+0.06%)
Feb 13, 2017 3702 3708 3649 3678 0 -3.63(-0.10%)
Feb 10, 2017 3651 3700 3645 3682 0 +24.17(+0.66%)
Feb 09, 2017 3631 3662 3626 3658 0 +30.69(+0.85%)
Feb 08, 2017 3660 3667 3606 3627 0 -26.32(-0.72%)
Feb 07, 2017 3664 3678 3612 3653 0 +44.96(+1.25%)
Feb 06, 2017 3602 3620 3583 3608 0 -15.52(-0.43%)
Feb 03, 2017 3596 3630 3578 3624 0 +37.73(+1.05%)
Feb 02, 2017 3547 3597 3543 3586 0 +17.63(+0.49%)
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.