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 (%)
Oct 31, 2008 832.75 889.99 817.97 873.04 0 +55.95(+6.85%)
Oct 30, 2008 813.63 837.36 759.65 817.09 0 +25.89(+3.27%)
Oct 29, 2008 805.46 833.29 771.47 791.20 0 -17.00(-2.10%)
Oct 28, 2008 757.91 810.83 730.92 808.19 0 +74.96(+10.22%)
Oct 27, 2008 748.40 770.20 725.56 733.23 0 -26.39(-3.47%)
Oct 24, 2008 746.63 780.07 720.85 759.63 0 -28.54(-3.62%)
Oct 23, 2008 791.31 809.63 745.32 788.16 0 -3.41(-0.43%)
Oct 22, 2008 799.21 818.93 770.16 791.57 0 -18.33(-2.26%)
Oct 21, 2008 840.56 870.21 802.58 809.90 0 -49.38(-5.75%)
Oct 20, 2008 815.59 862.05 802.66 859.29 0 +50.46(+6.24%)
Oct 17, 2008 784.40 850.11 761.21 808.83 0 +7.13(+0.89%)
Oct 16, 2008 752.39 805.41 707.32 801.70 0 +48.90(+6.50%)
Oct 15, 2008 813.19 828.69 747.31 752.80 0 -71.05(-8.62%)
Oct 14, 2008 865.94 879.17 805.28 823.86 0 -27.14(-3.19%)
Oct 13, 2008 804.23 853.58 787.82 851.00 0 +89.14(+11.70%)
Oct 10, 2008 746.43 793.93 709.93 761.85 0 -13.38(-1.73%)
Oct 09, 2008 800.20 819.02 761.65 775.23 0 -14.60(-1.85%)
Oct 08, 2008 760.67 820.42 739.58 789.83 0 +18.25(+2.37%)
Oct 07, 2008 829.28 842.93 769.78 771.57 0 -54.13(-6.56%)
Oct 06, 2008 865.90 876.43 791.38 825.70 0 -57.01(-6.46%)
Oct 03, 2008 917.28 937.61 877.64 882.71 0 -22.95(-2.53%)
Oct 02, 2008 929.35 939.13 896.66 905.66 0 -24.19(-2.60%)
Oct 01, 2008 932.62 952.80 914.55 929.86 0 -10.66(-1.13%)
Sep 30, 2008 918.12 945.84 890.71 940.52 0 +35.23(+3.89%)
Sep 29, 2008 960.36 966.61 887.49 905.29 0 -72.25(-7.39%)
Sep 26, 2008 965.13 986.06 957.49 977.55 0 -6.81(-0.69%)
Sep 25, 2008 970.12 993.22 957.07 984.36 0 +16.65(+1.72%)
Sep 24, 2008 974.91 991.18 956.44 967.71 0 -7.88(-0.81%)
Sep 23, 2008 975.12 1006 961.47 975.59 0 +0.57(+0.06%)
Sep 22, 2008 1017 1030 968.64 975.03 0 -48.25(-4.72%)
Sep 19, 2008 1008 1063 906.92 1023 0 +45.03(+4.60%)
Sep 18, 2008 980.42 998.94 930.51 978.25 0 +10.47(+1.08%)
Sep 17, 2008 995.37 1013 960.28 967.78 0 -38.92(-3.87%)
Sep 16, 2008 987.68 1016 966.74 1007 0 +6.90(+0.69%)
Sep 15, 2008 1008 1027 978.31 999.80 0 -24.57(-2.40%)
Sep 12, 2008 1030 1041 1008 1024 0 -13.85(-1.33%)
Sep 11, 2008 1020 1046 1006 1038 0 +5.72(+0.55%)
Sep 10, 2008 1030 1042 1011 1032 0 +11.72(+1.15%)
Sep 09, 2008 1043 1062 1017 1021 0 -25.37(-2.43%)
Sep 08, 2008 1037 1067 1016 1046 0 +9.10(+0.88%)
Sep 05, 2008 1037 1052 1017 1037 0 -1.23(-0.12%)
Sep 04, 2008 1064 1075 1036 1038 0 -34.32(-3.20%)
Sep 03, 2008 1080 1095 1064 1073 0 -25.98(-2.36%)
Sep 02, 2008 1102 1125 1084 1099 0 +8.41(+0.77%)
Sep 01, 2008 1085 1100 1073 1090 0 +0.00(+0.00%)
Aug 29, 2008 1085 1100 1073 1090 0 +1.50(+0.14%)
Aug 28, 2008 1083 1098 1074 1089 0 +9.60(+0.89%)
Aug 27, 2008 1063 1092 1060 1079 0 +9.34(+0.87%)
Aug 26, 2008 1061 1074 1048 1070 0 +9.62(+0.91%)
Aug 25, 2008 1071 1077 1052 1060 0 -19.59(-1.81%)
Aug 22, 2008 1078 1088 1069 1080 0 +9.43(+0.88%)
Aug 21, 2008 1067 1085 1055 1070 0 -3.77(-0.35%)
Aug 20, 2008 1070 1085 1055 1074 0 +9.21(+0.86%)
Aug 19, 2008 1069 1078 1055 1065 0 -8.31(-0.77%)
Aug 18, 2008 1083 1089 1063 1073 0 -6.90(-0.64%)
Aug 15, 2008 1081 1090 1069 1080 0 +0.05(+0.00%)
Aug 14, 2008 1059 1087 1053 1080 0 +10.94(+1.02%)
Aug 13, 2008 1061 1082 1054 1069 0 +3.47(+0.33%)
Aug 12, 2008 1071 1083 1056 1066 0 -10.07(-0.94%)
Aug 11, 2008 1062 1085 1053 1076 0 +10.48(+0.98%)
Aug 08, 2008 1042 1072 1031 1065 0 +19.97(+1.91%)
Aug 07, 2008 1038 1067 1022 1045 0 -0.12(-0.01%)
Aug 06, 2008 1018 1052 1007 1045 0 +26.20(+2.57%)
Aug 05, 2008 1006 1027 993.68 1019 0 +18.22(+1.82%)
Aug 04, 2008 1000 1013 988.67 1001 0 -2.42(-0.24%)
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.