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 30, 2014 1725 1737 1714 1731 0 +8.06(+0.47%)
May 29, 2014 1713 1725 1706 1723 0 +15.15(+0.89%)
May 28, 2014 1718 1722 1702 1708 0 -8.37(-0.49%)
May 27, 2014 1721 1725 1704 1716 0 +4.71(+0.28%)
May 23, 2014 1712 1712 1712 0 +0.58(+0.03%)
May 22, 2014 1710 1719 1698 1711 0 -4.33(-0.25%)
May 21, 2014 1699 1718 1694 1715 0 +18.53(+1.09%)
May 20, 2014 1699 1713 1689 1697 0 -13.11(-0.77%)
May 19, 2014 1695 1713 1691 1710 0 +5.14(+0.30%)
May 16, 2014 1695 1709 1683 1705 0 +6.73(+0.40%)
May 15, 2014 1704 1722 1690 1698 0 -17.59(-1.03%)
May 14, 2014 1711 1725 1708 1716 0 -3.63(-0.21%)
May 13, 2014 1707 1727 1703 1719 0 +5.68(+0.33%)
May 12, 2014 1690 1719 1694 1714 0 +26.67(+1.58%)
May 09, 2014 1677 1698 1672 1687 0 -2.01(-0.12%)
May 08, 2014 1680 1706 1669 1689 0 -3.02(-0.18%)
May 07, 2014 1685 1700 1662 1692 0 +6.33(+0.38%)
May 06, 2014 1690 1702 1683 1686 0 -15.38(-0.90%)
May 05, 2014 1700 1708 1689 1701 0 -5.09(-0.30%)
May 02, 2014 1717 1729 1703 1706 0 -11.75(-0.68%)
May 01, 2014 1719 1732 1710 1718 0 -6.42(-0.37%)
Apr 30, 2014 1705 1728 1704 1724 0 +12.82(+0.75%)
Apr 29, 2014 1717 1733 1705 1712 0 -1.66(-0.10%)
Apr 28, 2014 1692 1729 1688 1713 0 +23.53(+1.39%)
Apr 25, 2014 1700 1717 1682 1690 0 -11.31(-0.66%)
Apr 24, 2014 1697 1712 1679 1701 0 -0.28(-0.02%)
Apr 23, 2014 1707 1716 1694 1701 0 -15.02(-0.88%)
Apr 22, 2014 1707 1724 1707 1716 0 +3.64(+0.21%)
Apr 21, 2014 1709 1720 1703 1713 0 +2.20(+0.13%)
Apr 17, 2014 1710 1710 1710 0 -12.18(-0.71%)
Apr 16, 2014 1702 1724 1698 1723 0 +24.38(+1.44%)
Apr 15, 2014 1682 1707 1670 1698 0 +14.47(+0.86%)
Apr 14, 2014 1674 1692 1666 1684 0 +12.78(+0.76%)
Apr 11, 2014 1670 1699 1665 1671 0 -20.77(-1.23%)
Apr 10, 2014 1729 1744 1681 1692 0 -45.21(-2.60%)
Apr 09, 2014 1710 1740 1709 1737 0 +27.28(+1.60%)
Apr 08, 2014 1690 1716 1682 1710 0 +13.56(+0.80%)
Apr 07, 2014 1702 1718 1686 1696 0 -13.68(-0.80%)
Apr 04, 2014 1745 1758 1700 1710 0 -32.16(-1.85%)
Apr 03, 2014 1756 1764 1734 1742 0 -21.84(-1.24%)
Apr 02, 2014 1763 1779 1753 1764 0 -8.00(-0.45%)
Apr 01, 2014 1752 1782 1754 1772 0 +19.43(+1.11%)
Mar 31, 2014 1721 1772 1723 1752 0 +33.02(+1.92%)
Mar 28, 2014 1702 1734 1699 1719 0 +24.22(+1.43%)
Mar 27, 2014 1692 1715 1686 1695 0 -5.90(-0.35%)
Mar 26, 2014 1707 1731 1687 1701 0 -5.09(-0.30%)
Mar 25, 2014 1703 1724 1691 1706 0 +1.98(+0.12%)
Mar 24, 2014 1690 1714 1677 1704 0 +12.42(+0.73%)
Mar 21, 2014 1716 1732 1688 1692 0 -16.09(-0.94%)
Mar 20, 2014 1677 1720 1676 1708 0 +19.60(+1.16%)
Mar 19, 2014 1680 1704 1662 1688 0 -12.29(-0.72%)
Mar 18, 2014 1659 1712 1661 1701 0 +41.27(+2.49%)
Mar 17, 2014 1644 1673 1646 1659 0 +21.96(+1.34%)
Mar 14, 2014 1630 1655 1629 1637 0 -2.51(-0.15%)
Mar 13, 2014 1666 1675 1631 1640 0 -26.85(-1.61%)
Mar 12, 2014 1653 1675 1650 1667 0 -0.68(-0.04%)
Mar 11, 2014 1663 1679 1657 1667 0 +2.51(+0.15%)
Mar 10, 2014 1664 1674 1657 1665 0 -5.77(-0.35%)
Mar 07, 2014 1683 1693 1660 1671 0 -15.89(-0.94%)
Mar 06, 2014 1683 1695 1679 1686 0 +3.22(+0.19%)
Mar 05, 2014 1679 1691 1675 1683 0 -6.63(-0.39%)
Mar 04, 2014 1673 1695 1675 1690 0 +31.99(+1.93%)
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.