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 (%)
Jul 31, 2015 3005 3096 2971 3001 0 +18.81(+0.63%)
Jul 30, 2015 3022 3030 2973 2983 0 -39.29(-1.30%)
Jul 29, 2015 3073 3084 3001 3022 0 -91.44(-2.94%)
Jul 28, 2015 3089 3126 3063 3113 0 +26.89(+0.87%)
Jul 27, 2015 3100 3137 3072 3086 0 -49.93(-1.59%)
Jul 24, 2015 3142 3172 3106 3136 0 -27.06(-0.86%)
Jul 23, 2015 3174 3222 3158 3163 0 +1.36(+0.04%)
Jul 22, 2015 3162 3254 3078 3162 0 +186.94(+6.28%)
Jul 21, 2015 2908 2987 2905 2975 0 +62.33(+2.14%)
Jul 20, 2015 2962 2976 2905 2913 0 -38.76(-1.31%)
Jul 17, 2015 2989 3002 2919 2952 0 -27.24(-0.91%)
Jul 16, 2015 3014 3024 2960 2979 0 -42.34(-1.40%)
Jul 15, 2015 3036 3045 3010 3021 0 -9.96(-0.33%)
Jul 14, 2015 3028 3057 3021 3031 0 +1.65(+0.05%)
Jul 13, 2015 3059 3110 3022 3029 0 -30.09(-0.98%)
Jul 10, 2015 3076 3096 3029 3060 0 +8.33(+0.27%)
Jul 09, 2015 3018 3073 3003 3051 0 +74.27(+2.49%)
Jul 08, 2015 2980 3006 2963 2977 0 -24.29(-0.81%)
Jul 07, 2015 3023 3031 2966 3001 0 -19.50(-0.65%)
Jul 06, 2015 3011 3048 2991 3021 0 -22.52(-0.74%)
Jul 02, 2015 3043 3043 3043 3043 0 -6.26(-0.21%)
Jul 01, 2015 3053 3079 3030 3049 0 +21.68(+0.72%)
Jun 30, 2015 2994 3054 2983 3028 0 +51.18(+1.72%)
Jun 29, 2015 3002 3025 2962 2977 0 -61.17(-2.01%)
Jun 26, 2015 3093 3101 3028 3038 0 -56.82(-1.84%)
Jun 25, 2015 3133 3142 3079 3095 0 -24.21(-0.78%)
Jun 24, 2015 3179 3181 3093 3119 0 -64.57(-2.03%)
Jun 23, 2015 3235 3241 3174 3183 0 -31.45(-0.98%)
Jun 22, 2015 3240 3249 3200 3215 0 +12.60(+0.39%)
Jun 19, 2015 3233 3257 3187 3202 0 -24.98(-0.77%)
Jun 18, 2015 3219 3248 3204 3227 0 +22.80(+0.71%)
Jun 17, 2015 3202 3226 3180 3204 0 +16.54(+0.52%)
Jun 16, 2015 3166 3202 3152 3188 0 +30.88(+0.98%)
Jun 15, 2015 3153 3185 3115 3157 0 -18.45(-0.58%)
Jun 12, 2015 3204 3216 3157 3175 0 -35.30(-1.10%)
Jun 11, 2015 3216 3235 3201 3211 0 -3.58(-0.11%)
Jun 10, 2015 3198 3233 3175 3214 0 +39.12(+1.23%)
Jun 09, 2015 3177 3189 3124 3175 0 +25.07(+0.80%)
Jun 08, 2015 3175 3197 3137 3150 0 -16.48(-0.52%)
Jun 05, 2015 3168 3199 3133 3167 0 +8.49(+0.27%)
Jun 04, 2015 3166 3191 3138 3158 0 -5.34(-0.17%)
Jun 03, 2015 3173 3187 3141 3163 0 +12.83(+0.41%)
Jun 02, 2015 3181 3188 3136 3151 0 -34.62(-1.09%)
Jun 01, 2015 3212 3216 3162 3185 0 -1.32(-0.04%)
May 29, 2015 3208 3209 3144 3187 0 -16.94(-0.53%)
May 28, 2015 3150 3225 3139 3204 0 +48.17(+1.53%)
May 27, 2015 3169 3180 3091 3155 0 -66.96(-2.08%)
May 26, 2015 3280 3280 3212 3222 0 -55.59(-1.70%)
May 22, 2015 3278 3278 3278 3278 0 +21.94(+0.67%)
May 21, 2015 3278 3280 3244 3256 0 -22.56(-0.69%)
May 20, 2015 3265 3302 3247 3279 0 +15.16(+0.46%)
May 19, 2015 3277 3288 3255 3263 0 +1.27(+0.04%)
May 18, 2015 3251 3269 3196 3262 0 +1.70(+0.05%)
May 15, 2015 3317 3320 3256 3260 0 -41.66(-1.26%)
May 14, 2015 3260 3306 3256 3302 0 +44.95(+1.38%)
May 13, 2015 3245 3266 3218 3257 0 +35.78(+1.11%)
May 12, 2015 3210 3244 3198 3221 0 -3.64(-0.11%)
May 11, 2015 3183 3239 3168 3225 0 +15.67(+0.49%)
May 08, 2015 3217 3257 3203 3209 0 +32.41(+1.02%)
May 07, 2015 3158 3194 3142 3177 0 +11.89(+0.38%)
May 06, 2015 3170 3178 3137 3165 0 +10.79(+0.34%)
May 05, 2015 3142 3172 3117 3154 0 -2.74(-0.09%)
May 04, 2015 3164 3184 3150 3157 0 +6.29(+0.20%)
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.