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 (%)
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%)
Nov 01, 2019 4419 4490 4384 4441 0 +50.22(+1.14%)
Oct 31, 2019 4424 4470 4332 4390 0 -64.91(-1.46%)
Oct 30, 2019 4411 4477 4372 4455 0 +61.36(+1.40%)
Oct 29, 2019 4391 4445 4364 4394 0 +2.02(+0.05%)
Oct 28, 2019 4399 4434 4358 4392 0 +22.75(+0.52%)
Oct 25, 2019 4352 4410 4331 4369 0 +3.93(+0.09%)
Oct 24, 2019 4296 4383 4270 4365 0 +94.59(+2.21%)
Oct 23, 2019 4244 4327 4205 4271 0 +31.88(+0.75%)
Oct 22, 2019 4369 4393 4224 4239 0 -90.54(-2.09%)
Oct 21, 2019 4320 4364 4282 4329 0 +9.40(+0.22%)
Oct 18, 2019 4379 4418 4278 4320 0 -67.35(-1.54%)
Oct 17, 2019 4428 4461 4368 4387 0 -21.27(-0.48%)
Oct 16, 2019 4444 4468 4357 4409 0 -83.35(-1.86%)
Oct 15, 2019 4479 4532 4455 4492 0 +26.58(+0.60%)
Oct 14, 2019 4462 4496 4429 4465 0 -5.25(-0.12%)
Oct 11, 2019 4455 4540 4426 4471 0 +73.98(+1.68%)
Oct 10, 2019 4394 4443 4350 4397 0 -8.24(-0.19%)
Oct 09, 2019 4376 4425 4358 4405 0 +72.24(+1.67%)
Oct 08, 2019 4384 4421 4313 4333 0 -91.76(-2.07%)
Oct 07, 2019 4422 4461 4396 4424 0 -10.30(-0.23%)
Oct 04, 2019 4397 4451 4366 4435 0 +58.98(+1.35%)
Oct 03, 2019 4306 4387 4247 4376 0 +63.85(+1.48%)
Oct 02, 2019 4332 4352 4256 4312 0 -61.43(-1.40%)
Oct 01, 2019 4442 4479 4355 4373 0 -41.90(-0.95%)
Sep 30, 2019 4354 4433 4339 4415 0 +72.20(+1.66%)
Sep 27, 2019 4444 4459 4298 4343 0 -89.73(-2.02%)
Sep 26, 2019 4402 4461 4366 4433 0 +30.48(+0.69%)
Sep 25, 2019 4359 4427 4295 4402 0 +37.97(+0.87%)
Sep 24, 2019 4464 4495 4339 4364 0 -74.00(-1.67%)
Sep 23, 2019 4414 4463 4379 4438 0 -3.29(-0.07%)
Sep 20, 2019 4479 4513 4411 4442 0 -31.78(-0.71%)
Sep 19, 2019 4464 4523 4443 4473 0 +15.66(+0.35%)
Sep 18, 2019 4465 4487 4384 4458 0 -22.44(-0.50%)
Sep 17, 2019 4437 4502 4406 4480 0 +32.06(+0.72%)
Sep 16, 2019 4400 4479 4382 4448 0 +17.89(+0.40%)
Sep 13, 2019 4495 4518 4410 4430 0 -47.98(-1.07%)
Sep 12, 2019 4479 4560 4438 4478 0 +30.54(+0.69%)
Sep 11, 2019 4389 4478 4350 4448 0 +65.58(+1.50%)
Sep 10, 2019 4421 4470 4307 4382 0 -67.29(-1.51%)
Sep 09, 2019 4516 4529 4388 4449 0 -44.51(-0.99%)
Sep 06, 2019 4506 4554 4469 4494 0 -4.95(-0.11%)
Sep 05, 2019 4448 4523 4407 4499 0 +111.43(+2.54%)
Sep 04, 2019 4354 4421 4327 4387 0 +78.93(+1.83%)
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.