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 29, 2009 935.50 951.88 925.15 950.15 0 +19.09(+2.05%)
May 28, 2009 925.52 938.78 912.58 931.06 0 +13.85(+1.51%)
May 27, 2009 924.82 940.03 914.18 917.21 0 -12.67(-1.36%)
May 26, 2009 896.13 935.04 890.77 929.88 0 +24.53(+2.71%)
May 25, 2009 908.17 923.48 893.42 905.35 0 +0.00(+0.00%)
May 22, 2009 908.17 923.48 893.42 905.35 0 +1.04(+0.11%)
May 21, 2009 911.84 918.88 890.56 904.32 0 -16.42(-1.78%)
May 20, 2009 925.32 939.34 915.40 920.74 0 -0.46(-0.05%)
May 19, 2009 921.67 936.04 913.11 921.20 0 -3.48(-0.38%)
May 18, 2009 915.79 926.48 907.17 924.68 0 +19.98(+2.21%)
May 15, 2009 903.45 918.76 894.92 904.69 0 +0.48(+0.05%)
May 14, 2009 894.44 912.25 890.06 904.22 0 +15.35(+1.73%)
May 13, 2009 896.54 902.49 884.25 888.87 0 -10.77(-1.20%)
May 12, 2009 897.06 910.41 883.13 899.64 0 +10.09(+1.13%)
May 11, 2009 878.38 904.93 870.24 889.55 0 +3.76(+0.42%)
May 08, 2009 890.70 900.27 872.59 885.79 0 +6.86(+0.78%)
May 07, 2009 905.66 909.88 869.61 878.92 0 -23.13(-2.56%)
May 06, 2009 909.05 912.20 888.13 902.06 0 -0.09(-0.01%)
May 05, 2009 909.33 915.16 888.84 902.14 0 -8.73(-0.96%)
May 04, 2009 919.85 922.79 902.41 910.87 0 -0.52(-0.06%)
May 01, 2009 910.91 918.57 897.12 911.39 0 -1.43(-0.16%)
Apr 30, 2009 926.39 942.77 901.19 912.82 0 -3.53(-0.39%)
Apr 29, 2009 910.65 937.48 905.95 916.35 0 +2.14(+0.23%)
Apr 28, 2009 915.30 926.62 902.42 914.21 0 -10.68(-1.15%)
Apr 27, 2009 926.76 946.04 916.51 924.88 0 -18.29(-1.94%)
Apr 24, 2009 913.19 955.49 902.54 943.17 0 +52.65(+5.91%)
Apr 23, 2009 885.38 892.76 868.25 890.52 0 +11.16(+1.27%)
Apr 22, 2009 877.21 897.34 868.45 879.37 0 -4.27(-0.48%)
Apr 21, 2009 860.72 890.98 857.04 883.63 0 +21.45(+2.49%)
Apr 20, 2009 858.47 877.55 845.88 862.18 0 -24.54(-2.77%)
Apr 17, 2009 898.06 905.15 874.03 886.73 0 -14.35(-1.59%)
Apr 16, 2009 879.63 906.09 870.91 901.08 0 +30.60(+3.52%)
Apr 15, 2009 877.80 883.11 852.43 870.48 0 -14.38(-1.63%)
Apr 14, 2009 885.49 894.07 871.47 884.86 0 -10.48(-1.17%)
Apr 13, 2009 892.43 905.25 881.72 895.34 0 -2.65(-0.30%)
Apr 10, 2009 889.66 901.83 879.75 897.99 0 +0.00(+0.00%)
Apr 09, 2009 889.66 901.83 879.75 897.99 0 +21.80(+2.49%)
Apr 08, 2009 869.76 890.10 863.03 876.19 0 +16.80(+1.95%)
Apr 07, 2009 864.11 875.65 852.49 859.39 0 -10.79(-1.24%)
Apr 06, 2009 864.13 872.66 849.92 870.18 0 -6.09(-0.70%)
Apr 03, 2009 873.75 887.71 857.23 876.28 0 -2.54(-0.29%)
Apr 02, 2009 880.67 902.24 864.50 878.82 0 +10.63(+1.22%)
Apr 01, 2009 830.75 872.71 825.90 868.19 0 +29.10(+3.47%)
Mar 31, 2009 824.50 856.47 819.88 839.09 0 +27.79(+3.42%)
Mar 30, 2009 816.73 820.13 796.91 811.30 0 -22.19(-2.66%)
Mar 27, 2009 850.06 854.13 829.61 833.49 0 -33.84(-3.90%)
Mar 26, 2009 841.18 870.03 837.55 867.34 0 +35.18(+4.23%)
Mar 25, 2009 832.42 848.80 813.50 832.16 0 +3.75(+0.45%)
Mar 24, 2009 834.93 844.16 822.15 828.40 0 -18.90(-2.23%)
Mar 23, 2009 820.89 853.22 804.59 847.30 0 +54.69(+6.90%)
Mar 20, 2009 810.73 822.73 785.84 792.61 0 -14.30(-1.77%)
Mar 19, 2009 815.56 826.60 798.89 806.91 0 +27.27(+3.50%)
Mar 18, 2009 763.59 791.29 751.24 779.64 0 +15.58(+2.04%)
Mar 17, 2009 740.64 766.77 733.12 764.06 0 +25.59(+3.46%)
Mar 16, 2009 762.95 771.19 736.05 738.47 0 -17.40(-2.30%)
Mar 13, 2009 764.64 768.97 738.70 755.87 0 -10.32(-1.35%)
Mar 12, 2009 756.90 768.38 739.66 766.19 0 +5.70(+0.75%)
Mar 11, 2009 748.75 767.49 734.75 760.50 0 +18.03(+2.43%)
Mar 10, 2009 701.02 748.82 695.25 742.46 0 +55.57(+8.09%)
Mar 09, 2009 693.30 716.43 682.59 686.89 0 -12.79(-1.83%)
Mar 06, 2009 703.25 714.98 681.75 699.68 0 +0.29(+0.04%)
Mar 05, 2009 721.55 729.16 697.40 699.39 0 -28.43(-3.91%)
Mar 04, 2009 731.64 743.27 716.48 727.82 0 +8.58(+1.19%)
Mar 03, 2009 729.33 737.53 711.37 719.24 0 +0.87(+0.12%)
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.