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 31, 2013 1580 1605 1577 1581 0 -19.62(-1.23%)
May 30, 2013 1590 1613 1593 1600 0 +5.09(+0.32%)
May 29, 2013 1586 1603 1583 1595 0 -8.74(-0.54%)
May 28, 2013 1589 1615 1585 1604 0 +27.52(+1.75%)
May 24, 2013 1577 1577 1577 0 -8.16(-0.51%)
May 23, 2013 1574 1598 1571 1585 0 -9.97(-0.63%)
May 22, 2013 1611 1624 1585 1595 0 -22.16(-1.37%)
May 21, 2013 1614 1634 1609 1617 0 -6.82(-0.42%)
May 20, 2013 1612 1630 1608 1624 0 -0.88(-0.05%)
May 17, 2013 1594 1626 1596 1625 0 +26.43(+1.65%)
May 16, 2013 1582 1610 1583 1598 0 +4.43(+0.28%)
May 15, 2013 1572 1598 1577 1594 0 +24.37(+1.55%)
May 13, 2013 1559 1577 1557 1569 0 +1.08(+0.07%)
May 10, 2013 1557 1571 1552 1568 0 +8.20(+0.53%)
May 09, 2013 1563 1576 1551 1560 0 -10.39(-0.66%)
May 08, 2013 1559 1579 1554 1570 0 -2.77(-0.18%)
May 07, 2013 1580 1594 1568 1573 0 -11.16(-0.70%)
May 06, 2013 1571 1591 1567 1584 0 +6.12(+0.39%)
May 03, 2013 1567 1584 1558 1578 0 +15.47(+0.99%)
May 02, 2013 1535 1566 1533 1563 0 +16.40(+1.06%)
May 01, 2013 1544 1568 1537 1546 0 -3.16(-0.20%)
Apr 30, 2013 1522 1553 1519 1550 0 +16.55(+1.08%)
Apr 29, 2013 1507 1540 1509 1533 0 +21.34(+1.41%)
Apr 26, 2013 1503 1519 1501 1512 0 -2.79(-0.18%)
Apr 25, 2013 1503 1540 1501 1514 0 +1.25(+0.08%)
Apr 24, 2013 1478 1523 1482 1513 0 +33.39(+2.26%)
Apr 23, 2013 1475 1495 1470 1480 0 -0.16(-0.01%)
Apr 22, 2013 1463 1493 1459 1480 0 +23.54(+1.62%)
Apr 19, 2013 1441 1473 1441 1456 0 +14.95(+1.04%)
Apr 18, 2013 1446 1458 1428 1442 0 -3.13(-0.22%)
Apr 17, 2013 1450 1462 1436 1445 0 -31.03(-2.10%)
Apr 16, 2013 1458 1481 1457 1476 0 +24.65(+1.70%)
Apr 15, 2013 1456 1474 1447 1451 0 -19.44(-1.32%)
Apr 12, 2013 1465 1479 1458 1470 0 -7.68(-0.52%)
Apr 11, 2013 1470 1490 1466 1478 0 -25.96(-1.73%)
Apr 10, 2013 1470 1510 1475 1504 0 +26.35(+1.78%)
Apr 09, 2013 1445 1485 1446 1478 0 +30.54(+2.11%)
Apr 08, 2013 1441 1454 1436 1447 0 +1.66(+0.11%)
Apr 05, 2013 1426 1452 1424 1446 0 -10.22(-0.70%)
Apr 04, 2013 1444 1461 1442 1456 0 -0.87(-0.06%)
Apr 03, 2013 1466 1478 1452 1457 0 -13.87(-0.94%)
Apr 02, 2013 1458 1478 1460 1471 0 +11.63(+0.80%)
Apr 01, 2013 1456 1466 1447 1459 0 -3.20(-0.22%)
Mar 28, 2013 1462 1462 1462 0 +18.06(+1.25%)
Mar 27, 2013 1424 1449 1425 1444 0 +6.06(+0.42%)
Mar 26, 2013 1430 1446 1431 1438 0 +5.92(+0.41%)
Mar 25, 2013 1445 1457 1425 1432 0 -16.54(-1.14%)
Mar 22, 2013 1444 1459 1437 1449 0 +1.76(+0.12%)
Mar 21, 2013 1444 1465 1440 1447 0 -52.34(-3.49%)
Mar 20, 2013 1496 1510 1488 1499 0 +9.77(+0.66%)
Mar 19, 2013 1491 1503 1479 1489 0 -5.13(-0.34%)
Mar 18, 2013 1482 1507 1484 1495 0 -8.18(-0.54%)
Mar 15, 2013 1501 1509 1496 1503 0 -3.55(-0.24%)
Mar 14, 2013 1487 1509 1488 1506 0 +20.54(+1.38%)
Mar 13, 2013 1482 1494 1478 1486 0 +1.36(+0.09%)
Mar 12, 2013 1484 1495 1473 1484 0 -6.81(-0.46%)
Mar 11, 2013 1482 1496 1480 1491 0 -1.12(-0.08%)
Mar 08, 2013 1493 1506 1487 1492 0 -5.88(-0.39%)
Mar 07, 2013 1491 1506 1491 1498 0 +4.66(+0.31%)
Mar 06, 2013 1485 1501 1479 1494 0 +2.55(+0.17%)
Mar 05, 2013 1474 1500 1477 1491 0 +19.34(+1.31%)
Mar 04, 2013 1447 1473 1448 1472 0 +15.28(+1.05%)
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.