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 30, 2009 1319 1336 1283 1296 0 -47.06(-3.50%)
Oct 29, 2009 1320 1356 1313 1344 0 +25.13(+1.91%)
Oct 28, 2009 1353 1366 1316 1318 0 -37.48(-2.76%)
Oct 27, 2009 1383 1398 1350 1356 0 -32.06(-2.31%)
Oct 26, 2009 1393 1428 1380 1388 0 -11.92(-0.85%)
Oct 23, 2009 1394 1419 1390 1400 0 -2.57(-0.18%)
Oct 22, 2009 1382 1413 1367 1402 0 +5.53(+0.40%)
Oct 21, 2009 1381 1418 1382 1397 0 +4.50(+0.32%)
Oct 20, 2009 1380 1402 1375 1392 0 -6.97(-0.50%)
Oct 19, 2009 1390 1409 1382 1399 0 +8.99(+0.65%)
Oct 16, 2009 1391 1406 1373 1390 0 -19.83(-1.41%)
Oct 15, 2009 1391 1415 1386 1410 0 +0.36(+0.03%)
Oct 14, 2009 1389 1416 1392 1410 0 +29.27(+2.12%)
Oct 13, 2009 1378 1391 1367 1381 0 +2.93(+0.21%)
Oct 12, 2009 1395 1403 1360 1378 0 +8.58(+0.63%)
Oct 09, 2009 1353 1377 1344 1369 0 -10.62(-0.77%)
Oct 08, 2009 1361 1387 1352 1380 0 +21.85(+1.61%)
Oct 07, 2009 1346 1365 1338 1358 0 -5.32(-0.39%)
Oct 06, 2009 1350 1368 1337 1363 0 +22.94(+1.71%)
Oct 05, 2009 1315 1346 1311 1340 0 +32.86(+2.51%)
Oct 02, 2009 1286 1322 1275 1307 0 +10.95(+0.84%)
Oct 01, 2009 1339 1347 1291 1296 0 -46.75(-3.48%)
Sep 30, 2009 1343 1363 1313 1343 0 +4.03(+0.30%)
Sep 29, 2009 1339 1350 1324 1339 0 +0.43(+0.03%)
Sep 28, 2009 1313 1347 1304 1339 0 +34.88(+2.68%)
Sep 25, 2009 1311 1324 1292 1304 0 -19.61(-1.48%)
Sep 24, 2009 1339 1355 1314 1323 0 -20.62(-1.53%)
Sep 23, 2009 1361 1369 1342 1344 0 -20.08(-1.47%)
Sep 22, 2009 1361 1379 1351 1364 0 +11.95(+0.88%)
Sep 21, 2009 1337 1361 1323 1352 0 -0.17(-0.01%)
Sep 18, 2009 1357 1368 1342 1352 0 -3.09(-0.23%)
Sep 17, 2009 1352 1371 1340 1355 0 +8.14(+0.60%)
Sep 16, 2009 1332 1357 1320 1347 0 +25.87(+1.96%)
Sep 15, 2009 1316 1331 1305 1321 0 +7.30(+0.56%)
Sep 14, 2009 1301 1321 1291 1314 0 +2.18(+0.17%)
Sep 11, 2009 1309 1324 1296 1312 0 +4.78(+0.37%)
Sep 10, 2009 1284 1312 1275 1307 0 +18.68(+1.45%)
Sep 09, 2009 1270 1294 1259 1289 0 +21.63(+1.71%)
Sep 08, 2009 1257 1275 1246 1267 0 +22.79(+1.83%)
Sep 04, 2009 1244 1244 1244 0 +26.15(+2.15%)
Sep 03, 2009 1210 1226 1198 1218 0 +20.07(+1.68%)
Sep 02, 2009 1197 1212 1186 1198 0 +6.16(+0.52%)
Sep 01, 2009 1214 1239 1186 1192 0 -23.71(-1.95%)
Aug 31, 2009 1224 1233 1198 1215 0 -24.54(-1.98%)
Aug 28, 2009 1245 1264 1218 1240 0 -1.43(-0.12%)
Aug 27, 2009 1230 1247 1212 1241 0 +22.04(+1.81%)
Aug 26, 2009 1214 1239 1203 1219 0 +19.23(+1.60%)
Aug 25, 2009 1193 1210 1186 1200 0 +12.99(+1.09%)
Aug 24, 2009 1194 1207 1180 1187 0 +0.50(+0.04%)
Aug 21, 2009 1169 1194 1162 1187 0 +26.57(+2.29%)
Aug 20, 2009 1152 1165 1137 1160 0 +9.36(+0.81%)
Aug 19, 2009 1132 1156 1124 1151 0 +3.19(+0.28%)
Aug 18, 2009 1141 1156 1131 1148 0 +5.87(+0.51%)
Aug 17, 2009 1153 1164 1131 1142 0 -38.08(-3.23%)
Aug 14, 2009 1193 1199 1166 1180 0 -13.84(-1.16%)
Aug 13, 2009 1198 1208 1172 1194 0 +4.03(+0.34%)
Aug 12, 2009 1173 1203 1167 1190 0 +18.72(+1.60%)
Aug 11, 2009 1176 1188 1164 1171 0 -14.68(-1.24%)
Aug 10, 2009 1188 1207 1171 1186 0 -13.38(-1.12%)
Aug 07, 2009 1189 1208 1177 1199 0 +16.37(+1.38%)
Aug 06, 2009 1183 1202 1164 1183 0 -3.42(-0.29%)
Aug 05, 2009 1200 1206 1172 1186 0 -12.54(-1.05%)
Aug 04, 2009 1178 1208 1177 1198 0 +10.31(+0.87%)
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.