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 30, 2009 818.09 823.96 784.63 790.45 0 -25.02(-3.07%)
Jan 29, 2009 830.12 841.80 809.10 815.47 0 -22.93(-2.74%)
Jan 28, 2009 826.61 848.57 813.68 838.40 0 +27.53(+3.40%)
Jan 27, 2009 815.86 831.11 789.72 810.87 0 -1.01(-0.13%)
Jan 26, 2009 804.67 836.89 792.61 811.89 0 +14.37(+1.80%)
Jan 23, 2009 766.64 809.13 761.93 797.52 0 +12.88(+1.64%)
Jan 22, 2009 797.39 806.60 766.17 784.64 0 -28.27(-3.48%)
Jan 21, 2009 786.83 815.82 767.57 812.91 0 +34.03(+4.37%)
Jan 20, 2009 814.90 824.35 777.19 778.88 0 -43.69(-5.31%)
Jan 19, 2009 826.03 838.48 798.32 822.58 0 +0.00(+0.00%)
Jan 16, 2009 826.03 838.48 798.32 822.58 0 +10.52(+1.30%)
Jan 15, 2009 798.83 827.13 778.51 812.06 0 +5.98(+0.74%)
Jan 14, 2009 830.39 834.65 795.84 806.08 0 -30.76(-3.68%)
Jan 13, 2009 843.38 862.32 820.16 836.84 0 +8.87(+1.07%)
Jan 12, 2009 838.80 857.72 814.22 827.97 0 -18.53(-2.19%)
Jan 09, 2009 878.76 884.07 832.31 846.50 0 -21.49(-2.48%)
Jan 08, 2009 861.66 889.74 846.50 867.99 0 -2.98(-0.34%)
Jan 07, 2009 850.94 899.04 836.99 870.97 0 -5.23(-0.60%)
Jan 06, 2009 862.18 893.42 850.54 876.19 0 +18.23(+2.12%)
Jan 05, 2009 841.30 866.39 828.44 857.97 0 +7.87(+0.93%)
Jan 02, 2009 828.94 855.53 812.68 850.10 0 +16.03(+1.92%)
Jan 01, 2009 820.26 844.69 812.73 834.07 0 +0.00(+0.00%)
Dec 31, 2008 820.26 844.69 812.73 834.07 0 +13.80(+1.68%)
Dec 30, 2008 796.75 822.41 789.40 820.27 0 +25.85(+3.25%)
Dec 29, 2008 801.74 810.00 784.77 794.42 0 -9.20(-1.14%)
Dec 26, 2008 798.67 808.92 789.91 803.61 0 -3.76(-0.47%)
Dec 25, 2008 805.85 818.07 796.40 807.37 0 +0.00(+0.00%)
Dec 24, 2008 805.85 818.07 796.40 807.37 0 -0.40(-0.05%)
Dec 23, 2008 814.12 832.59 794.13 807.77 0 -5.54(-0.68%)
Dec 22, 2008 837.03 845.98 796.25 813.31 0 -29.92(-3.55%)
Dec 19, 2008 841.75 860.10 825.90 843.22 0 +9.88(+1.19%)
Dec 18, 2008 837.68 860.24 815.54 833.35 0 -0.37(-0.04%)
Dec 17, 2008 813.47 853.81 803.36 833.71 0 +10.65(+1.29%)
Dec 16, 2008 807.10 829.98 777.39 823.06 0 +29.85(+3.76%)
Dec 15, 2008 815.02 823.16 773.22 793.22 0 -26.29(-3.21%)
Dec 12, 2008 784.81 825.39 771.12 819.51 0 +20.88(+2.61%)
Dec 11, 2008 826.91 843.47 789.48 798.63 0 -42.92(-5.10%)
Dec 10, 2008 833.36 857.19 812.17 841.55 0 +16.46(+1.99%)
Dec 09, 2008 825.83 868.09 807.41 825.09 0 -14.84(-1.77%)
Dec 08, 2008 818.40 857.98 797.91 839.93 0 +41.93(+5.25%)
Dec 05, 2008 745.06 806.51 723.46 798.00 0 +44.65(+5.93%)
Dec 04, 2008 767.40 798.82 734.28 753.35 0 -26.43(-3.39%)
Dec 03, 2008 756.57 789.58 720.62 779.78 0 +21.79(+2.87%)
Dec 02, 2008 733.25 764.62 718.34 758.00 0 +34.11(+4.71%)
Dec 01, 2008 769.01 781.36 722.14 723.88 0 -62.88(-7.99%)
Nov 28, 2008 767.75 793.58 753.84 786.77 0 +11.05(+1.42%)
Nov 27, 2008 740.86 792.93 733.52 775.72 0 +0.00(+0.00%)
Nov 26, 2008 740.86 792.93 733.52 775.72 0 +29.30(+3.93%)
Nov 25, 2008 763.89 785.20 726.62 746.41 0 -25.15(-3.26%)
Nov 24, 2008 739.95 780.92 724.11 771.57 0 +51.19(+7.11%)
Nov 21, 2008 708.51 736.94 657.24 720.37 0 +17.84(+2.54%)
Nov 20, 2008 724.19 756.92 695.49 702.53 0 -30.93(-4.22%)
Nov 19, 2008 786.00 797.89 729.94 733.47 0 -49.78(-6.36%)
Nov 18, 2008 775.10 802.44 753.58 783.25 0 +5.33(+0.68%)
Nov 17, 2008 779.33 812.97 767.63 777.92 0 -9.57(-1.22%)
Nov 14, 2008 822.83 840.99 780.34 787.49 0 -56.42(-6.69%)
Nov 13, 2008 791.01 847.37 747.21 843.91 0 +49.42(+6.22%)
Nov 12, 2008 823.49 852.72 789.36 794.50 0 -42.04(-5.03%)
Nov 11, 2008 853.40 873.85 817.41 836.54 0 -34.77(-3.99%)
Nov 10, 2008 910.20 920.10 860.05 871.31 0 -12.23(-1.38%)
Nov 07, 2008 862.56 893.58 851.20 883.54 0 +37.33(+4.41%)
Nov 06, 2008 886.32 908.25 836.74 846.21 0 -52.71(-5.86%)
Nov 05, 2008 944.82 959.20 896.09 898.92 0 -75.07(-7.71%)
Nov 04, 2008 974.30 998.87 935.67 974.00 0 +10.22(+1.06%)
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.