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, 2018 3511 3539 3478 3521 0 +29.07(+0.83%)
Apr 27, 2018 3567 3583 3486 3491 0 -62.55(-1.76%)
Apr 26, 2018 3507 3610 3504 3554 0 +39.87(+1.13%)
Apr 25, 2018 3448 3547 3420 3514 0 -228.65(-6.11%)
Apr 24, 2018 3767 3824 3730 3743 0 +4.43(+0.12%)
Apr 23, 2018 3719 3747 3703 3738 0 +20.06(+0.54%)
Apr 20, 2018 3734 3747 3712 3718 0 -30.52(-0.81%)
Apr 19, 2018 3773 3790 3726 3749 0 -31.68(-0.84%)
Apr 18, 2018 3794 3811 3750 3780 0 -14.25(-0.38%)
Apr 17, 2018 3750 3802 3744 3795 0 +65.04(+1.74%)
Apr 16, 2018 3700 3771 3697 3730 0 +17.02(+0.46%)
Apr 13, 2018 3734 3735 3692 3713 0 -4.71(-0.13%)
Apr 12, 2018 3685 3728 3684 3717 0 +33.82(+0.92%)
Apr 11, 2018 3690 3715 3661 3684 0 -25.86(-0.70%)
Apr 10, 2018 3673 3726 3628 3709 0 +83.60(+2.31%)
Apr 09, 2018 3614 3683 3609 3626 0 +54.76(+1.53%)
Apr 06, 2018 3615 3643 3560 3571 0 -62.92(-1.73%)
Apr 05, 2018 3652 3654 3615 3634 0 -6.02(-0.17%)
Apr 04, 2018 3551 3651 3549 3640 0 +54.93(+1.53%)
Apr 03, 2018 3593 3619 3557 3585 0 +12.04(+0.34%)
Apr 02, 2018 3596 3627 3546 3573 0 -26.53(-0.74%)
Mar 29, 2018 3600 3600 3600 3600 0 +13.20(+0.37%)
Mar 28, 2018 3594 3614 3557 3586 0 -4.00(-0.11%)
Mar 27, 2018 3673 3685 3575 3590 0 -64.48(-1.76%)
Mar 26, 2018 3649 3682 3613 3655 0 +55.10(+1.53%)
Mar 23, 2018 3657 3693 3600 3600 0 -65.49(-1.79%)
Mar 22, 2018 3704 3744 3663 3665 0 -66.87(-1.79%)
Mar 21, 2018 3723 3764 3712 3732 0 -6.19(-0.17%)
Mar 20, 2018 3738 3762 3715 3738 0 -7.10(-0.19%)
Mar 19, 2018 3744 3776 3706 3745 0 -9.77(-0.26%)
Mar 16, 2018 3790 3801 3749 3755 0 -33.22(-0.88%)
Mar 15, 2018 3786 3813 3776 3788 0 -13.47(-0.35%)
Mar 14, 2018 3837 3841 3789 3802 0 -10.49(-0.28%)
Mar 13, 2018 3858 3866 3803 3812 0 -39.63(-1.03%)
Mar 12, 2018 3835 3878 3824 3852 0 +17.20(+0.45%)
Mar 09, 2018 3810 3851 3795 3835 0 +29.96(+0.79%)
Mar 08, 2018 3823 3829 3773 3805 0 +5.91(+0.16%)
Mar 07, 2018 3797 3820 3797 3799 0 +39.82(+1.06%)
Mar 06, 2018 3787 3797 3729 3759 0 -10.23(-0.27%)
Mar 05, 2018 3747 3787 3733 3769 0 +16.30(+0.43%)
Mar 02, 2018 3681 3762 3681 3753 0 +46.24(+1.25%)
Mar 01, 2018 3740 3758 3672 3707 0 -45.65(-1.22%)
Feb 28, 2018 3770 3813 3752 3752 0 +4.55(+0.12%)
Feb 27, 2018 3809 3828 3736 3748 0 -75.30(-1.97%)
Feb 26, 2018 3774 3830 3762 3823 0 +52.77(+1.40%)
Feb 23, 2018 3737 3772 3714 3770 0 +61.37(+1.65%)
Feb 22, 2018 3715 3716 3701 3709 0 -26.07(-0.70%)
Feb 21, 2018 3711 3790 3708 3735 0 +26.89(+0.73%)
Feb 20, 2018 3722 3745 3690 3708 0 -36.54(-0.98%)
Feb 16, 2018 3745 3745 3745 3745 0 +11.44(+0.31%)
Feb 15, 2018 3679 3736 3664 3733 0 +62.43(+1.70%)
Feb 14, 2018 3628 3677 3624 3671 0 +12.91(+0.35%)
Feb 13, 2018 3593 3669 3582 3658 0 +49.42(+1.37%)
Feb 12, 2018 3578 3645 3575 3609 0 +56.23(+1.58%)
Feb 09, 2018 3591 3598 3449 3552 0 -10.73(-0.30%)
Feb 08, 2018 3563 3620 3554 3563 0 -31.17(-0.87%)
Feb 07, 2018 3673 3688 3593 3594 0 -84.20(-2.29%)
Feb 06, 2018 3639 3686 3614 3678 0 -7.60(-0.21%)
Feb 05, 2018 3664 3733 3629 3686 0 +4.94(+0.13%)
Feb 02, 2018 3683 3736 3655 3681 0 -61.31(-1.64%)
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.