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 (%)
Dec 31, 2015 2082 2082 2082 2082 0 -33.10(-1.57%)
Dec 30, 2015 2123 2140 2106 2115 0 -12.67(-0.60%)
Dec 29, 2015 2126 2147 2110 2127 0 +9.55(+0.45%)
Dec 28, 2015 2110 2126 2094 2118 0 +1.85(+0.09%)
Dec 24, 2015 2116 2116 2116 2116 0 -0.23(-0.01%)
Dec 23, 2015 2102 2126 2088 2116 0 +21.95(+1.05%)
Dec 22, 2015 2082 2103 2058 2094 0 +21.08(+1.02%)
Dec 21, 2015 2085 2102 2053 2073 0 +4.13(+0.20%)
Dec 18, 2015 2093 2108 2066 2069 0 -29.57(-1.41%)
Dec 17, 2015 2131 2139 2092 2099 0 -26.94(-1.27%)
Dec 16, 2015 2120 2137 2095 2126 0 +21.04(+1.00%)
Dec 15, 2015 2103 2128 2090 2104 0 +19.66(+0.94%)
Dec 14, 2015 2094 2110 2059 2085 0 +1.66(+0.08%)
Dec 11, 2015 2095 2119 2067 2083 0 -32.49(-1.54%)
Dec 10, 2015 2113 2136 2102 2116 0 +6.55(+0.31%)
Dec 09, 2015 2136 2160 2096 2109 0 -33.67(-1.57%)
Dec 08, 2015 2130 2163 2106 2143 0 -5.34(-0.25%)
Dec 07, 2015 2173 2185 2130 2148 0 -23.52(-1.08%)
Dec 04, 2015 2142 2183 2134 2172 0 +34.34(+1.61%)
Dec 03, 2015 2176 2195 2125 2137 0 -49.08(-2.24%)
Dec 02, 2015 2200 2213 2175 2186 0 -17.05(-0.77%)
Dec 01, 2015 2176 2225 2149 2203 0 +10.12(+0.46%)
Nov 30, 2015 2190 2216 2169 2193 0 +9.68(+0.44%)
Nov 27, 2015 2166 2192 2158 2184 0 +22.39(+1.04%)
Nov 25, 2015 2161 2161 2161 2161 0 +3.89(+0.18%)
Nov 24, 2015 2131 2176 2113 2157 0 +15.45(+0.72%)
Nov 23, 2015 2142 2154 2140 2142 0 +25.10(+1.19%)
Nov 20, 2015 2137 2149 2084 2117 0 -75.85(-3.46%)
Nov 19, 2015 2180 2210 2162 2193 0 +19.05(+0.88%)
Nov 18, 2015 2165 2185 2126 2174 0 +10.17(+0.47%)
Nov 17, 2015 2166 2193 2146 2163 0 -7.73(-0.36%)
Nov 16, 2015 2154 2183 2139 2171 0 +14.17(+0.66%)
Nov 13, 2015 2182 2200 2144 2157 0 -34.34(-1.57%)
Nov 12, 2015 2197 2223 2179 2191 0 -19.24(-0.87%)
Nov 11, 2015 2230 2241 2201 2211 0 -14.71(-0.66%)
Nov 10, 2015 2204 2233 2190 2225 0 +5.11(+0.23%)
Nov 09, 2015 2224 2238 2194 2220 0 -20.66(-0.92%)
Nov 06, 2015 2218 2251 2197 2241 0 +16.71(+0.75%)
Nov 05, 2015 2211 2250 2193 2224 0 +14.66(+0.66%)
Nov 04, 2015 2211 2225 2187 2209 0 +1.30(+0.06%)
Nov 03, 2015 2194 2229 2175 2208 0 +9.28(+0.42%)
Nov 02, 2015 2177 2209 2158 2199 0 +25.35(+1.17%)
Oct 30, 2015 2157 2189 2143 2174 0 +4.32(+0.20%)
Oct 29, 2015 2191 2203 2157 2169 0 -36.91(-1.67%)
Oct 28, 2015 2158 2214 2136 2206 0 +62.44(+2.91%)
Oct 27, 2015 2153 2187 2126 2144 0 -8.09(-0.38%)
Oct 26, 2015 2148 2169 2134 2152 0 +9.20(+0.43%)
Oct 23, 2015 2132 2154 2103 2143 0 +27.63(+1.31%)
Oct 22, 2015 2076 2134 2065 2115 0 +51.90(+2.52%)
Oct 21, 2015 2111 2118 2045 2063 0 -65.02(-3.06%)
Oct 20, 2015 2142 2153 2111 2128 0 -13.07(-0.61%)
Oct 19, 2015 2136 2155 2112 2141 0 +3.09(+0.14%)
Oct 16, 2015 2124 2149 2102 2138 0 +22.95(+1.09%)
Oct 15, 2015 2098 2122 2078 2115 0 +23.03(+1.10%)
Oct 14, 2015 2116 2127 2085 2092 0 -22.51(-1.06%)
Oct 13, 2015 2123 2143 2085 2115 0 -20.79(-0.97%)
Oct 12, 2015 2150 2171 2104 2135 0 -43.26(-1.99%)
Oct 09, 2015 2140 2193 2115 2179 0 +46.12(+2.16%)
Oct 08, 2015 2123 2147 2097 2133 0 -4.00(-0.19%)
Oct 07, 2015 2124 2145 2097 2137 0 +16.39(+0.77%)
Oct 06, 2015 2120 2138 2093 2120 0 -5.73(-0.27%)
Oct 05, 2015 2108 2141 2091 2126 0 +32.03(+1.53%)
Oct 02, 2015 2052 2097 2023 2094 0 +16.63(+0.80%)
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.