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 29, 2010 1874 1904 1870 1894 0 +15.18(+0.81%)
Oct 28, 2010 1888 1901 1864 1879 0 +1.19(+0.06%)
Oct 27, 2010 1869 1889 1850 1878 0 -9.17(-0.49%)
Oct 25, 2010 1888 1907 1871 1887 0 +5.10(+0.27%)
Oct 22, 2010 1867 1889 1857 1882 0 +20.63(+1.11%)
Oct 21, 2010 1857 1878 1837 1861 0 +17.45(+0.95%)
Oct 20, 2010 1833 1857 1827 1844 0 +19.15(+1.05%)
Oct 19, 2010 1833 1850 1806 1825 0 -57.63(-3.06%)
Oct 18, 2010 1888 1898 1859 1882 0 +2.26(+0.12%)
Oct 15, 2010 1913 1924 1865 1880 0 -37.50(-1.96%)
Oct 14, 2010 1924 1944 1903 1918 0 +1.56(+0.08%)
Oct 13, 2010 1893 1926 1886 1916 0 +46.06(+2.46%)
Oct 12, 2010 1844 1876 1832 1870 0 +35.44(+1.93%)
Oct 11, 2010 1844 1862 1823 1834 0 -14.46(-0.78%)
Oct 08, 2010 1846 1859 1819 1849 0 +11.96(+0.65%)
Oct 07, 2010 1837 1850 1813 1837 0 +1.82(+0.10%)
Oct 06, 2010 1876 1887 1822 1835 0 -49.97(-2.65%)
Oct 05, 2010 1860 1893 1854 1885 0 +42.34(+2.30%)
Oct 04, 2010 1871 1879 1827 1843 0 -41.22(-2.19%)
Oct 01, 2010 1862 1899 1853 1884 0 +45.21(+2.46%)
Sep 30, 2010 1844 1869 1824 1839 0 -18.46(-0.99%)
Sep 29, 2010 1846 1874 1843 1857 0 -2.79(-0.15%)
Sep 28, 2010 1836 1875 1827 1860 0 +18.16(+0.99%)
Sep 27, 2010 1835 1864 1836 1842 0 -12.91(-0.70%)
Sep 24, 2010 1820 1865 1830 1855 0 +45.06(+2.49%)
Sep 23, 2010 1797 1837 1804 1810 0 -12.75(-0.70%)
Sep 22, 2010 1822 1851 1810 1822 0 -17.91(-0.97%)
Sep 21, 2010 1849 1869 1827 1840 0 -13.79(-0.74%)
Sep 20, 2010 1814 1859 1818 1854 0 +34.84(+1.91%)
Sep 17, 2010 1802 1830 1804 1819 0 +6.18(+0.34%)
Sep 15, 2010 1800 1831 1794 1813 0 -1.14(-0.06%)
Sep 14, 2010 1779 1829 1789 1814 0 +14.98(+0.83%)
Sep 13, 2010 1750 1808 1761 1799 0 +48.50(+2.77%)
Sep 10, 2010 1731 1763 1735 1751 0 +9.76(+0.56%)
Sep 09, 2010 1732 1757 1732 1741 0 +7.05(+0.41%)
Sep 08, 2010 1711 1749 1719 1734 0 +20.82(+1.22%)
Sep 07, 2010 1709 1731 1707 1713 0 -7.65(-0.44%)
Sep 03, 2010 1721 1721 1721 0 +24.76(+1.46%)
Sep 02, 2010 1661 1704 1671 1696 0 +10.06(+0.60%)
Sep 01, 2010 1644 1691 1655 1686 0 +60.01(+3.69%)
Aug 31, 2010 1610 1640 1606 1626 0 -1.21(-0.07%)
Aug 30, 2010 1627 1656 1625 1627 0 -24.18(-1.46%)
Aug 27, 2010 1629 1659 1608 1651 0 +19.61(+1.20%)
Aug 26, 2010 1630 1660 1628 1632 0 -8.86(-0.54%)
Aug 25, 2010 1612 1650 1614 1641 0 +1.29(+0.08%)
Aug 24, 2010 1633 1657 1622 1639 0 -22.78(-1.37%)
Aug 23, 2010 1669 1699 1658 1662 0 -14.34(-0.86%)
Aug 20, 2010 1638 1683 1646 1676 0 +18.37(+1.11%)
Aug 19, 2010 1654 1686 1649 1658 0 -18.70(-1.12%)
Aug 18, 2010 1647 1687 1651 1677 0 +13.49(+0.81%)
Aug 17, 2010 1645 1683 1647 1663 0 +18.05(+1.10%)
Aug 16, 2010 1609 1656 1616 1645 0 +6.95(+0.42%)
Aug 13, 2010 1625 1661 1627 1638 0 +2.44(+0.15%)
Aug 12, 2010 1612 1649 1611 1636 0 -24.30(-1.46%)
Aug 11, 2010 1673 1693 1648 1660 0 -58.94(-3.43%)
Aug 10, 2010 1699 1732 1696 1719 0 -14.43(-0.83%)
Aug 09, 2010 1712 1742 1721 1734 0 +14.01(+0.81%)
Aug 06, 2010 1702 1730 1687 1720 0 -14.66(-0.85%)
Aug 05, 2010 1729 1755 1721 1734 0 -29.43(-1.67%)
Aug 04, 2010 1728 1770 1735 1764 0 +28.07(+1.62%)
Aug 03, 2010 1717 1747 1709 1736 0 +12.16(+0.71%)
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.