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 (%)
Nov 30, 2018 4089 4139 4077 4132 0 +52.27(+1.28%)
Nov 29, 2018 4107 4112 4047 4080 0 -28.73(-0.70%)
Nov 28, 2018 4005 4120 4000 4108 0 +121.46(+3.05%)
Nov 27, 2018 4065 4066 3978 3987 0 -86.52(-2.12%)
Nov 26, 2018 4066 4079 4026 4073 0 +39.22(+0.97%)
Nov 23, 2018 3948 4062 3941 4034 0 +42.32(+1.06%)
Nov 21, 2018 3992 3992 3992 3992 0 +32.61(+0.82%)
Nov 20, 2018 4079 4102 3930 3959 0 -158.40(-3.85%)
Nov 19, 2018 4205 4208 4098 4118 0 -107.12(-2.54%)
Nov 16, 2018 4179 4227 4147 4225 0 +29.58(+0.71%)
Nov 15, 2018 4090 4203 4072 4195 0 +83.22(+2.02%)
Nov 14, 2018 4120 4167 4093 4112 0 +13.03(+0.32%)
Nov 13, 2018 4114 4153 4065 4099 0 +6.72(+0.16%)
Nov 12, 2018 4133 4140 4088 4092 0 -69.32(-1.67%)
Nov 09, 2018 4092 4165 4027 4162 0 +38.01(+0.92%)
Nov 08, 2018 4151 4181 4103 4123 0 -45.33(-1.09%)
Nov 07, 2018 4173 4192 4144 4169 0 +37.15(+0.90%)
Nov 06, 2018 4108 4166 4101 4132 0 +7.49(+0.18%)
Nov 05, 2018 4103 4144 4082 4124 0 +23.33(+0.57%)
Nov 02, 2018 4134 4153 4051 4101 0 -14.48(-0.35%)
Nov 01, 2018 4101 4128 4039 4115 0 +14.69(+0.36%)
Oct 31, 2018 4011 4112 3986 4101 0 +137.57(+3.47%)
Oct 30, 2018 3951 3989 3896 3963 0 +15.23(+0.39%)
Oct 29, 2018 4039 4079 3884 3948 0 -56.26(-1.41%)
Oct 26, 2018 3921 4048 3916 4004 0 +1.49(+0.04%)
Oct 24, 2018 4180 4228 3996 4003 0 -177.60(-4.25%)
Oct 23, 2018 4105 4203 4082 4180 0 +25.93(+0.62%)
Oct 22, 2018 4101 4191 4076 4154 0 +80.04(+1.96%)
Oct 19, 2018 4140 4176 4074 4074 0 -18.37(-0.45%)
Oct 18, 2018 4115 4152 4073 4093 0 -47.87(-1.16%)
Oct 17, 2018 4179 4179 4095 4140 0 -45.29(-1.08%)
Oct 16, 2018 4152 4201 4119 4186 0 +81.41(+1.98%)
Oct 15, 2018 4106 4146 4064 4104 0 -15.67(-0.38%)
Oct 12, 2018 4114 4147 4075 4120 0 +46.38(+1.14%)
Oct 11, 2018 4054 4140 4041 4074 0 +3.41(+0.08%)
Oct 10, 2018 4199 4207 4066 4070 0 -124.75(-2.97%)
Oct 09, 2018 4209 4247 4176 4195 0 -27.84(-0.66%)
Oct 08, 2018 4258 4266 4157 4223 0 -43.25(-1.01%)
Oct 05, 2018 4269 4296 4213 4266 0 -2.47(-0.06%)
Oct 04, 2018 4293 4312 4245 4269 0 -41.67(-0.97%)
Oct 03, 2018 4273 4329 4256 4310 0 +37.70(+0.88%)
Oct 02, 2018 4322 4338 4250 4273 0 -76.20(-1.75%)
Oct 01, 2018 4362 4387 4338 4349 0 +3.05(+0.07%)
Sep 28, 2018 4348 4392 4338 4346 0 -15.66(-0.36%)
Sep 27, 2018 4355 4384 4343 4361 0 -13.07(-0.30%)
Sep 26, 2018 4386 4403 4366 4374 0 +10.31(+0.24%)
Sep 25, 2018 4396 4401 4352 4364 0 -11.53(-0.26%)
Sep 24, 2018 4343 4397 4293 4376 0 +26.61(+0.61%)
Sep 21, 2018 4381 4386 4345 4349 0 -34.50(-0.79%)
Sep 20, 2018 4378 4458 4361 4384 0 +22.43(+0.51%)
Sep 19, 2018 4412 4425 4307 4361 0 -56.46(-1.28%)
Sep 18, 2018 4405 4438 4380 4418 0 -0.22(-0.00%)
Sep 17, 2018 4451 4460 4408 4418 0 -30.61(-0.69%)
Sep 14, 2018 4414 4452 4411 4448 0 +24.48(+0.55%)
Sep 13, 2018 4365 4437 4361 4424 0 +69.70(+1.60%)
Sep 12, 2018 4319 4359 4299 4354 0 +16.72(+0.39%)
Sep 11, 2018 4321 4345 4298 4337 0 +1.91(+0.04%)
Sep 10, 2018 4275 4353 4267 4336 0 +72.97(+1.71%)
Sep 07, 2018 4249 4285 4231 4263 0 -5.01(-0.12%)
Sep 06, 2018 4256 4285 4238 4268 0 -0.85(-0.02%)
Sep 05, 2018 4305 4308 4241 4268 0 -38.57(-0.90%)
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.