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

Technical & System Software Sector (CIX: MSECTOR822 )

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 (%)
Jan 31, 2020 5175 5196 5055 5108 0 -71.74(-1.39%)
Jan 30, 2020 5124 5197 5096 5180 0 +22.31(+0.43%)
Jan 29, 2020 5209 5232 5140 5157 0 -25.12(-0.48%)
Jan 28, 2020 5114 5205 5090 5182 0 +97.16(+1.91%)
Jan 27, 2020 5079 5129 5030 5085 0 -105.49(-2.03%)
Jan 24, 2020 5243 5282 5161 5191 0 -26.15(-0.50%)
Jan 23, 2020 5158 5233 5122 5217 0 +63.49(+1.23%)
Jan 22, 2020 5181 5222 5141 5153 0 +6.76(+0.13%)
Jan 21, 2020 5107 5189 5083 5147 0 +30.23(+0.59%)
Jan 17, 2020 5115 5148 5059 5116 0 +24.58(+0.48%)
Jan 16, 2020 5072 5112 5051 5092 0 +53.15(+1.05%)
Jan 15, 2020 5049 5092 5013 5039 0 -6.40(-0.13%)
Jan 14, 2020 5068 5096 5011 5045 0 -36.32(-0.71%)
Jan 13, 2020 5044 5105 5025 5081 0 +39.44(+0.78%)
Jan 10, 2020 5089 5101 5022 5042 0 -12.89(-0.26%)
Jan 09, 2020 5034 5082 5001 5055 0 +67.40(+1.35%)
Jan 08, 2020 4946 5013 4914 4987 0 +51.42(+1.04%)
Jan 07, 2020 4928 4982 4875 4936 0 +4.47(+0.09%)
Jan 06, 2020 4880 4942 4850 4931 0 +16.46(+0.33%)
Jan 03, 2020 4887 4947 4869 4915 0 -47.72(-0.96%)
Jan 02, 2020 4893 4967 4856 4963 0 +97.66(+2.01%)
Dec 31, 2019 4850 4897 4834 4865 0 +2.72(+0.06%)
Dec 30, 2019 4894 4907 4821 4862 0 -43.10(-0.88%)
Dec 27, 2019 4906 4919 4864 4905 0 +17.98(+0.37%)
Dec 26, 2019 4868 4905 4856 4887 0 +31.61(+0.65%)
Dec 24, 2019 4868 4885 4825 4856 0 -11.99(-0.25%)
Dec 23, 2019 4879 4904 4834 4868 0 -3.43(-0.07%)
Dec 20, 2019 4883 4911 4828 4871 0 +22.42(+0.46%)
Dec 19, 2019 4839 4875 4807 4849 0 +11.56(+0.24%)
Dec 18, 2019 4822 4880 4800 4837 0 +27.76(+0.58%)
Dec 17, 2019 4845 4865 4768 4810 0 -22.20(-0.46%)
Dec 16, 2019 4795 4867 4774 4832 0 +64.05(+1.34%)
Dec 13, 2019 4750 4803 4718 4768 0 +20.41(+0.43%)
Dec 12, 2019 4681 4769 4649 4747 0 +31.43(+0.67%)
Dec 11, 2019 4711 4734 4671 4716 0 +13.81(+0.29%)
Dec 10, 2019 4726 4765 4681 4702 0 -22.46(-0.48%)
Dec 09, 2019 4741 4790 4710 4725 0 -23.38(-0.49%)
Dec 06, 2019 4721 4773 4696 4748 0 +55.68(+1.19%)
Dec 05, 2019 4721 4747 4664 4692 0 -27.72(-0.59%)
Dec 04, 2019 4718 4760 4677 4720 0 +24.80(+0.53%)
Dec 03, 2019 4659 4720 4602 4695 0 -42.80(-0.90%)
Dec 02, 2019 4853 4874 4704 4738 0 -116.36(-2.40%)
Nov 29, 2019 4863 4909 4810 4854 0 -32.11(-0.66%)
Nov 27, 2019 4824 4934 4765 4886 0 +68.61(+1.42%)
Nov 26, 2019 4777 4841 4742 4818 0 +53.00(+1.11%)
Nov 25, 2019 4718 4795 4706 4765 0 +71.33(+1.52%)
Nov 22, 2019 4713 4740 4646 4693 0 -6.68(-0.14%)
Nov 21, 2019 4739 4757 4680 4700 0 -35.53(-0.75%)
Nov 20, 2019 4733 4791 4691 4736 0 -3.41(-0.07%)
Nov 19, 2019 4684 4756 4662 4739 0 +82.33(+1.77%)
Nov 18, 2019 4632 4691 4608 4657 0 +6.46(+0.14%)
Nov 15, 2019 4607 4661 4569 4650 0 +65.62(+1.43%)
Nov 14, 2019 4574 4611 4546 4585 0 -7.02(-0.15%)
Nov 13, 2019 4566 4617 4542 4592 0 -0.87(-0.02%)
Nov 12, 2019 4549 4630 4538 4593 0 +56.21(+1.24%)
Nov 11, 2019 4496 4568 4476 4536 0 +20.30(+0.45%)
Nov 08, 2019 4478 4531 4446 4516 0 +19.85(+0.44%)
Nov 07, 2019 4479 4564 4422 4496 0 +17.74(+0.40%)
Nov 06, 2019 4468 4495 4433 4478 0 +10.01(+0.22%)
Nov 05, 2019 4470 4509 4419 4468 0 +9.52(+0.21%)
Nov 04, 2019 4474 4508 4411 4459 0 +18.33(+0.41%)
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.