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

Application Software Sector (CIX: MSECTOR821 )

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 (%)
May 24, 2011 1322 1331 1313 1318 0 -2.83(-0.21%)
May 23, 2011 1327 1334 1312 1321 0 -33.31(-2.46%)
May 20, 2011 1362 1371 1347 1354 0 -12.83(-0.94%)
May 19, 2011 1360 1373 1351 1367 0 +11.83(+0.87%)
May 18, 2011 1346 1362 1335 1355 0 +6.52(+0.48%)
May 17, 2011 1343 1359 1336 1349 0 -5.07(-0.37%)
May 16, 2011 1374 1383 1349 1354 0 -27.32(-1.98%)
May 13, 2011 1397 1403 1376 1381 0 -21.49(-1.53%)
May 12, 2011 1383 1405 1375 1402 0 +15.31(+1.10%)
May 11, 2011 1404 1410 1377 1387 0 -18.67(-1.33%)
May 10, 2011 1393 1412 1385 1406 0 +9.97(+0.71%)
May 09, 2011 1386 1404 1380 1396 0 +10.02(+0.72%)
May 06, 2011 1397 1410 1380 1386 0 +4.75(+0.34%)
May 05, 2011 1393 1403 1374 1381 0 -18.08(-1.29%)
May 04, 2011 1410 1421 1387 1399 0 -10.03(-0.71%)
May 03, 2011 1411 1419 1395 1409 0 -1.32(-0.09%)
May 02, 2011 1407 1422 1399 1410 0 -1.09(-0.08%)
Apr 29, 2011 1417 1430 1387 1412 0 -5.09(-0.36%)
Apr 28, 2011 1408 1424 1399 1417 0 -6.00(-0.42%)
Apr 27, 2011 1413 1424 1403 1423 0 +11.89(+0.84%)
Apr 26, 2011 1398 1422 1392 1411 0 +15.08(+1.08%)
Apr 25, 2011 1392 1399 1384 1396 0 +3.16(+0.23%)
Apr 21, 2011 1391 1404 1378 1393 0 +6.23(+0.45%)
Apr 20, 2011 1381 1397 1374 1386 0 +26.98(+1.98%)
Apr 19, 2011 1353 1364 1347 1359 0 +3.29(+0.24%)
Apr 18, 2011 1356 1367 1336 1356 0 -18.72(-1.36%)
Apr 15, 2011 1372 1382 1360 1375 0 +5.14(+0.38%)
Apr 14, 2011 1357 1373 1347 1370 0 -0.65(-0.05%)
Apr 13, 2011 1369 1382 1363 1370 0 +7.74(+0.57%)
Apr 12, 2011 1371 1375 1355 1363 0 -17.55(-1.27%)
Apr 11, 2011 1381 1390 1371 1380 0 +2.23(+0.16%)
Apr 08, 2011 1387 1391 1370 1378 0 -4.06(-0.29%)
Apr 07, 2011 1379 1391 1369 1382 0 +3.20(+0.23%)
Apr 06, 2011 1385 1394 1369 1379 0 +1.92(+0.14%)
Apr 05, 2011 1380 1393 1371 1377 0 +3.51(+0.26%)
Apr 04, 2011 1370 1381 1366 1373 0 +4.61(+0.34%)
Apr 01, 2011 1362 1374 1354 1369 0 +14.28(+1.05%)
Mar 31, 2011 1351 1365 1344 1354 0 +1.27(+0.09%)
Mar 30, 2011 1353 1362 1347 1353 0 +5.55(+0.41%)
Mar 29, 2011 1331 1350 1328 1348 0 +12.85(+0.96%)
Mar 28, 2011 1346 1350 1331 1335 0 -7.15(-0.53%)
Mar 25, 2011 1363 1373 1338 1342 0 +3.95(+0.30%)
Mar 24, 2011 1322 1343 1315 1338 0 +27.41(+2.09%)
Mar 23, 2011 1299 1319 1289 1310 0 +8.56(+0.66%)
Mar 22, 2011 1305 1313 1297 1302 0 -6.00(-0.46%)
Mar 21, 2011 1308 1321 1300 1308 0 +25.67(+2.00%)
Mar 18, 2011 1293 1301 1278 1282 0 +9.92(+0.78%)
Mar 17, 2011 1285 1294 1267 1272 0 +7.57(+0.60%)
Mar 16, 2011 1287 1297 1253 1265 0 -33.55(-2.58%)
Mar 15, 2011 1276 1310 1267 1298 0 -20.80(-1.58%)
Mar 14, 2011 1313 1327 1303 1319 0 -6.08(-0.46%)
Mar 11, 2011 1315 1337 1305 1325 0 +6.23(+0.47%)
Mar 10, 2011 1333 1339 1311 1319 0 -27.70(-2.06%)
Mar 09, 2011 1343 1356 1333 1347 0 -1.02(-0.08%)
Mar 08, 2011 1335 1356 1328 1348 0 +12.73(+0.95%)
Mar 07, 2011 1361 1367 1325 1335 0 -18.34(-1.36%)
Mar 04, 2011 1365 1369 1340 1353 0 -10.71(-0.79%)
Mar 03, 2011 1355 1372 1351 1364 0 +22.49(+1.68%)
Mar 02, 2011 1332 1354 1330 1342 0 +6.89(+0.52%)
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.