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, 2009 967.99 988.32 952.20 969.34 0 +3.22(+0.33%)
Apr 29, 2009 965.01 982.16 953.88 966.13 0 +6.05(+0.63%)
Apr 28, 2009 964.45 974.35 948.19 960.08 0 -13.58(-1.39%)
Apr 27, 2009 984.61 998.95 955.83 973.65 0 -35.94(-3.56%)
Apr 24, 2009 989.74 1017 976.50 1010 0 +21.93(+2.22%)
Apr 23, 2009 990.01 999.11 957.63 987.66 0 +0.71(+0.07%)
Apr 22, 2009 980.21 1005 970.62 986.95 0 -1.80(-0.18%)
Apr 21, 2009 965.01 995.71 958.63 988.75 0 +18.30(+1.89%)
Apr 20, 2009 974.04 989.12 958.71 970.45 0 -16.81(-1.70%)
Apr 17, 2009 976.16 994.56 964.91 987.26 0 +11.03(+1.13%)
Apr 16, 2009 958.42 980.71 944.24 976.23 0 +25.42(+2.67%)
Apr 15, 2009 953.82 963.31 936.08 950.81 0 -5.99(-0.63%)
Apr 14, 2009 942.83 969.84 934.07 956.80 0 +8.71(+0.92%)
Apr 13, 2009 956.65 961.35 929.16 948.09 0 -5.80(-0.61%)
Apr 10, 2009 944.80 961.80 932.48 953.88 0 +0.00(+0.00%)
Apr 09, 2009 944.80 961.80 932.48 953.88 0 +17.13(+1.83%)
Apr 08, 2009 924.05 951.71 919.32 936.75 0 +25.24(+2.77%)
Apr 07, 2009 921.07 934.29 903.63 911.51 0 -24.09(-2.57%)
Apr 06, 2009 929.86 944.08 909.27 935.60 0 -1.31(-0.14%)
Apr 03, 2009 933.04 942.64 916.08 936.90 0 +2.37(+0.25%)
Apr 02, 2009 923.51 949.90 907.78 934.54 0 +26.49(+2.92%)
Apr 01, 2009 908.96 926.96 889.32 908.04 0 -0.21(-0.02%)
Mar 31, 2009 896.95 927.24 889.51 908.26 0 +20.85(+2.35%)
Mar 30, 2009 893.15 904.04 871.67 887.40 0 -24.22(-2.66%)
Mar 27, 2009 926.95 934.63 906.15 911.62 0 -29.04(-3.09%)
Mar 26, 2009 889.92 945.23 888.63 940.66 0 +47.19(+5.28%)
Mar 25, 2009 888.09 908.93 863.66 893.47 0 +6.15(+0.69%)
Mar 24, 2009 896.72 902.64 868.28 887.32 0 -18.79(-2.07%)
Mar 23, 2009 884.62 906.89 862.67 906.10 0 +58.06(+6.85%)
Mar 20, 2009 863.57 873.07 839.13 848.05 0 -13.96(-1.62%)
Mar 19, 2009 867.00 886.20 849.14 862.01 0 -5.25(-0.61%)
Mar 18, 2009 843.82 881.96 834.61 867.26 0 +13.18(+1.54%)
Mar 17, 2009 831.46 855.08 820.25 854.09 0 +25.17(+3.04%)
Mar 16, 2009 846.76 855.49 825.80 828.91 0 -12.57(-1.49%)
Mar 13, 2009 838.07 848.12 820.81 841.48 0 +2.31(+0.28%)
Mar 12, 2009 805.26 843.00 795.98 839.17 0 +28.72(+3.54%)
Mar 11, 2009 807.27 823.00 793.13 810.45 0 +2.63(+0.33%)
Mar 10, 2009 782.48 813.22 769.71 807.83 0 +42.81(+5.60%)
Mar 09, 2009 780.64 800.23 756.98 765.01 0 -21.96(-2.79%)
Mar 06, 2009 794.74 807.35 767.98 786.98 0 -3.86(-0.49%)
Mar 05, 2009 801.66 814.39 785.00 790.84 0 -20.03(-2.47%)
Mar 04, 2009 795.92 823.60 790.71 810.87 0 +26.97(+3.44%)
Mar 03, 2009 785.10 798.09 771.79 783.91 0 +7.04(+0.91%)
Mar 02, 2009 789.86 802.47 764.32 776.87 0 -24.34(-3.04%)
Feb 27, 2009 791.59 814.16 781.76 801.21 0 +8.15(+1.03%)
Feb 26, 2009 822.90 828.50 791.39 793.05 0 -22.19(-2.72%)
Feb 25, 2009 812.91 832.01 799.92 815.24 0 -5.32(-0.65%)
Feb 24, 2009 803.00 827.97 789.41 820.56 0 +18.82(+2.35%)
Feb 23, 2009 833.86 843.72 797.42 801.75 0 -25.77(-3.11%)
Feb 20, 2009 824.90 843.89 809.48 827.51 0 +3.19(+0.39%)
Feb 19, 2009 851.79 861.84 821.48 824.32 0 -23.48(-2.77%)
Feb 18, 2009 855.73 874.37 838.15 847.80 0 -4.12(-0.48%)
Feb 17, 2009 845.59 868.10 820.12 851.92 0 -10.77(-1.25%)
Feb 16, 2009 876.80 901.87 849.35 862.69 0 +0.00(+0.00%)
Feb 13, 2009 876.80 901.87 849.35 862.69 0 +7.91(+0.93%)
Feb 12, 2009 843.33 860.94 827.05 854.78 0 +7.96(+0.94%)
Feb 11, 2009 843.02 856.50 833.70 846.82 0 +10.50(+1.26%)
Feb 10, 2009 853.31 866.82 830.66 836.32 0 -25.36(-2.94%)
Feb 09, 2009 851.85 870.61 844.73 861.68 0 +5.99(+0.70%)
Feb 06, 2009 835.02 863.12 827.45 855.69 0 +20.19(+2.42%)
Feb 05, 2009 823.80 852.98 816.88 835.50 0 +0.24(+0.03%)
Feb 04, 2009 861.97 872.52 827.59 835.26 0 -26.19(-3.04%)
Feb 03, 2009 845.13 866.17 832.78 861.45 0 +9.11(+1.07%)
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.