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

Information & Delivery Services Sector (CIX: MSECTOR827 )

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 1852 1857 1835 1846 0 -9.36(-0.50%)
May 29, 2014 1844 1862 1838 1855 0 +10.61(+0.58%)
May 28, 2014 1868 1876 1838 1845 0 -31.22(-1.66%)
May 27, 2014 1867 1887 1854 1876 0 +10.44(+0.56%)
May 23, 2014 1865 1865 1865 0 +12.19(+0.66%)
May 22, 2014 1833 1856 1826 1853 0 +18.15(+0.99%)
May 21, 2014 1830 1846 1821 1835 0 +12.87(+0.71%)
May 20, 2014 1841 1854 1809 1822 0 -24.95(-1.35%)
May 19, 2014 1824 1858 1821 1847 0 +20.80(+1.14%)
May 16, 2014 1825 1831 1808 1826 0 +2.72(+0.15%)
May 15, 2014 1835 1841 1807 1824 0 -18.92(-1.03%)
May 14, 2014 1852 1863 1834 1842 0 -12.61(-0.68%)
May 13, 2014 1863 1874 1846 1855 0 -11.15(-0.60%)
May 12, 2014 1842 1875 1838 1866 0 +29.67(+1.62%)
May 09, 2014 1819 1841 1807 1837 0 +22.88(+1.26%)
May 08, 2014 1835 1857 1807 1814 0 -29.28(-1.59%)
May 07, 2014 1841 1858 1816 1843 0 +3.27(+0.18%)
May 06, 2014 1855 1871 1835 1840 0 -18.84(-1.01%)
May 05, 2014 1857 1868 1838 1859 0 -5.64(-0.30%)
May 02, 2014 1866 1880 1854 1864 0 -3.41(-0.18%)
May 01, 2014 1892 1899 1857 1868 0 -22.55(-1.19%)
Apr 30, 2014 1837 1893 1828 1890 0 +52.34(+2.85%)
Apr 29, 2014 1831 1856 1823 1838 0 +11.07(+0.61%)
Apr 28, 2014 1848 1856 1805 1827 0 -14.99(-0.81%)
Apr 25, 2014 1861 1872 1837 1842 0 -26.70(-1.43%)
Apr 24, 2014 1885 1889 1847 1868 0 -1.45(-0.08%)
Apr 23, 2014 1871 1884 1861 1870 0 -6.35(-0.34%)
Apr 22, 2014 1868 1889 1865 1876 0 +6.71(+0.36%)
Apr 21, 2014 1873 1880 1857 1870 0 -3.18(-0.17%)
Apr 17, 2014 1873 1873 1873 0 +10.47(+0.56%)
Apr 16, 2014 1850 1874 1849 1862 0 +20.46(+1.11%)
Apr 15, 2014 1823 1848 1802 1842 0 +19.45(+1.07%)
Apr 14, 2014 1815 1828 1802 1822 0 +20.59(+1.14%)
Apr 11, 2014 1813 1834 1795 1802 0 -27.12(-1.48%)
Apr 10, 2014 1865 1874 1825 1829 0 -40.00(-2.14%)
Apr 09, 2014 1854 1873 1842 1869 0 +18.79(+1.02%)
Apr 08, 2014 1833 1861 1822 1850 0 +19.60(+1.07%)
Apr 07, 2014 1848 1857 1823 1830 0 -23.76(-1.28%)
Apr 04, 2014 1885 1891 1849 1854 0 -22.55(-1.20%)
Apr 03, 2014 1881 1891 1864 1877 0 +0.17(+0.01%)
Apr 02, 2014 1888 1898 1864 1877 0 -12.44(-0.66%)
Apr 01, 2014 1854 1893 1842 1889 0 +37.98(+2.05%)
Mar 31, 2014 1841 1859 1836 1851 0 +16.60(+0.90%)
Mar 28, 2014 1828 1850 1821 1834 0 +10.40(+0.57%)
Mar 27, 2014 1834 1842 1813 1824 0 -12.02(-0.65%)
Mar 26, 2014 1872 1882 1834 1836 0 -27.29(-1.46%)
Mar 25, 2014 1872 1889 1843 1863 0 -5.96(-0.32%)
Mar 24, 2014 1884 1897 1849 1869 0 -15.41(-0.82%)
Mar 21, 2014 1903 1908 1880 1885 0 -9.82(-0.52%)
Mar 20, 2014 1885 1907 1877 1895 0 -1.92(-0.10%)
Mar 19, 2014 1925 1940 1885 1896 0 -31.54(-1.64%)
Mar 18, 2014 1883 1932 1877 1928 0 +86.82(+4.72%)
Mar 17, 2014 1831 1860 1828 1841 0 +16.90(+0.93%)
Mar 14, 2014 1813 1839 1810 1824 0 +8.75(+0.48%)
Mar 13, 2014 1845 1855 1810 1816 0 -26.91(-1.46%)
Mar 12, 2014 1835 1851 1823 1842 0 -2.60(-0.14%)
Mar 11, 2014 1848 1861 1836 1845 0 -0.13(-0.01%)
Mar 10, 2014 1841 1854 1833 1845 0 +2.09(+0.11%)
Mar 07, 2014 1856 1866 1839 1843 0 -6.95(-0.38%)
Mar 06, 2014 1842 1859 1837 1850 0 +6.56(+0.36%)
Mar 05, 2014 1840 1851 1831 1843 0 +9.46(+0.52%)
Mar 04, 2014 1829 1845 1825 1834 0 +16.83(+0.93%)
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.