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 (%)
Oct 31, 2008 945.56 982.15 907.31 957.26 0 +3.04(+0.32%)
Oct 30, 2008 936.91 971.98 903.23 954.22 0 +47.93(+5.29%)
Oct 29, 2008 890.85 942.89 868.86 906.29 0 -0.69(-0.08%)
Oct 28, 2008 830.17 911.76 799.24 906.98 0 +104.47(+13.02%)
Oct 27, 2008 802.81 846.57 776.59 802.51 0 -11.13(-1.37%)
Oct 24, 2008 762.22 846.11 748.37 813.64 0 -8.17(-0.99%)
Oct 23, 2008 829.41 849.93 776.51 821.81 0 -8.40(-1.01%)
Oct 22, 2008 859.17 876.82 805.33 830.20 0 -27.73(-3.23%)
Oct 21, 2008 891.76 914.41 854.50 857.93 0 -51.67(-5.68%)
Oct 20, 2008 889.05 922.90 860.24 909.60 0 +40.50(+4.66%)
Oct 17, 2008 846.10 926.74 828.44 869.10 0 -0.74(-0.09%)
Oct 16, 2008 845.05 884.98 795.81 869.84 0 +36.72(+4.41%)
Oct 15, 2008 895.60 916.86 827.39 833.12 0 -87.77(-9.53%)
Oct 14, 2008 999.77 1030 900.28 920.89 0 -55.91(-5.72%)
Oct 13, 2008 914.25 983.40 882.36 976.80 0 +135.86(+16.16%)
Oct 10, 2008 807.12 891.37 774.79 840.94 0 -10.21(-1.20%)
Oct 09, 2008 893.01 920.20 833.83 851.15 0 -27.31(-3.11%)
Oct 08, 2008 864.41 947.18 839.25 878.47 0 -10.91(-1.23%)
Oct 07, 2008 947.41 973.13 878.12 889.37 0 -49.65(-5.29%)
Oct 06, 2008 969.41 983.50 885.02 939.02 0 -54.82(-5.52%)
Oct 03, 2008 1047 1067 991.07 993.84 0 -34.98(-3.40%)
Oct 02, 2008 1082 1097 1022 1029 0 -64.31(-5.88%)
Oct 01, 2008 1113 1130 1070 1093 0 -30.31(-2.70%)
Sep 30, 2008 1068 1142 1048 1123 0 +71.46(+6.79%)
Sep 29, 2008 1131 1141 989.32 1052 0 -115.34(-9.88%)
Sep 26, 2008 1145 1184 1124 1167 0 -18.77(-1.58%)
Sep 25, 2008 1161 1202 1140 1186 0 +29.33(+2.54%)
Sep 24, 2008 1173 1203 1138 1157 0 -21.13(-1.79%)
Sep 23, 2008 1192 1228 1167 1178 0 -21.96(-1.83%)
Sep 22, 2008 1241 1256 1191 1200 0 -54.94(-4.38%)
Sep 19, 2008 1233 1306 1092 1255 0 +79.78(+6.79%)
Sep 18, 2008 1163 1191 1067 1175 0 +23.95(+2.08%)
Sep 17, 2008 1209 1230 1129 1151 0 -81.27(-6.59%)
Sep 16, 2008 1192 1243 1161 1232 0 +17.16(+1.41%)
Sep 15, 2008 1228 1267 1188 1215 0 -65.58(-5.12%)
Sep 12, 2008 1254 1286 1227 1281 0 +16.63(+1.32%)
Sep 11, 2008 1262 1291 1228 1264 0 -19.36(-1.51%)
Sep 10, 2008 1269 1296 1257 1283 0 +22.48(+1.78%)
Sep 09, 2008 1303 1325 1248 1261 0 -37.83(-2.91%)
Sep 08, 2008 1321 1339 1264 1299 0 +2.51(+0.19%)
Sep 05, 2008 1277 1308 1257 1296 0 +2.84(+0.22%)
Sep 04, 2008 1344 1351 1283 1293 0 -53.87(-4.00%)
Sep 03, 2008 1351 1378 1325 1347 0 -11.39(-0.84%)
Sep 02, 2008 1391 1410 1344 1359 0 -11.27(-0.82%)
Sep 01, 2008 1386 1399 1347 1370 0 +0.00(+0.00%)
Aug 29, 2008 1386 1399 1347 1370 0 -18.40(-1.33%)
Aug 28, 2008 1370 1399 1359 1388 0 +20.35(+1.49%)
Aug 27, 2008 1337 1380 1330 1368 0 +27.35(+2.04%)
Aug 26, 2008 1341 1370 1322 1341 0 -0.83(-0.06%)
Aug 25, 2008 1367 1379 1331 1342 0 -37.45(-2.72%)
Aug 22, 2008 1370 1395 1352 1379 0 +24.62(+1.82%)
Aug 21, 2008 1340 1369 1319 1354 0 -11.87(-0.87%)
Aug 20, 2008 1379 1397 1345 1366 0 -6.56(-0.48%)
Aug 19, 2008 1404 1410 1360 1373 0 -38.85(-2.75%)
Aug 18, 2008 1420 1449 1375 1412 0 -2.89(-0.20%)
Aug 15, 2008 1392 1458 1373 1415 0 +37.98(+2.76%)
Aug 14, 2008 1350 1384 1334 1377 0 +26.82(+1.99%)
Aug 13, 2008 1335 1366 1313 1350 0 +10.22(+0.76%)
Aug 12, 2008 1351 1369 1323 1340 0 -32.06(-2.34%)
Aug 11, 2008 1369 1395 1344 1372 0 -5.65(-0.41%)
Aug 08, 2008 1340 1386 1331 1377 0 +40.94(+3.06%)
Aug 07, 2008 1337 1373 1320 1336 0 -22.75(-1.67%)
Aug 06, 2008 1324 1371 1309 1359 0 +32.29(+2.43%)
Aug 05, 2008 1320 1339 1296 1327 0 +23.49(+1.80%)
Aug 04, 2008 1327 1336 1279 1303 0 -19.82(-1.50%)
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.