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 (%)
Apr 30, 2012 1900 1914 1879 1892 0 -8.59(-0.45%)
Apr 27, 2012 1892 1910 1873 1900 0 +12.61(+0.67%)
Apr 26, 2012 1843 1897 1832 1887 0 +45.13(+2.45%)
Apr 25, 2012 1825 1851 1807 1842 0 +37.15(+2.06%)
Apr 24, 2012 1827 1837 1796 1805 0 -20.08(-1.10%)
Apr 23, 2012 1831 1842 1796 1825 0 -42.24(-2.26%)
Apr 20, 2012 1890 1902 1863 1868 0 -13.65(-0.73%)
Apr 19, 2012 1888 1928 1868 1881 0 -0.02(-0.00%)
Apr 18, 2012 1885 1899 1866 1881 0 -8.47(-0.45%)
Apr 17, 2012 1881 1905 1873 1890 0 +20.95(+1.12%)
Apr 16, 2012 1896 1910 1855 1869 0 -33.48(-1.76%)
Apr 13, 2012 1885 1920 1876 1902 0 -90.21(-4.53%)
Apr 12, 2012 1967 2000 1954 1992 0 +21.63(+1.10%)
Apr 11, 2012 1967 1996 1946 1971 0 +4.68(+0.24%)
Apr 10, 2012 1982 2009 1952 1966 0 -32.45(-1.62%)
Apr 09, 2012 1989 2009 1977 1999 0 -26.39(-1.30%)
Apr 05, 2012 2001 2033 1984 2025 0 -10.63(-0.52%)
Apr 04, 2012 2048 2059 2016 2036 0 -33.58(-1.62%)
Apr 03, 2012 2064 2082 2050 2069 0 +3.91(+0.19%)
Apr 02, 2012 2041 2077 2026 2065 0 +16.45(+0.80%)
Mar 30, 2012 2055 2074 2033 2049 0 +6.28(+0.31%)
Mar 29, 2012 2016 2050 2003 2043 0 +18.50(+0.91%)
Mar 28, 2012 2048 2062 2008 2024 0 -29.27(-1.43%)
Mar 27, 2012 2054 2073 2041 2053 0 -3.70(-0.18%)
Mar 26, 2012 2032 2063 2025 2057 0 +29.52(+1.46%)
Mar 23, 2012 2019 2031 1996 2027 0 +11.46(+0.57%)
Mar 22, 2012 2016 2031 2002 2016 0 -28.34(-1.39%)
Mar 21, 2012 2036 2058 2024 2044 0 +14.20(+0.70%)
Mar 20, 2012 2027 2039 2006 2030 0 -16.24(-0.79%)
Mar 19, 2012 2036 2062 2019 2046 0 -5.35(-0.26%)
Mar 16, 2012 2051 2073 2035 2052 0 -10.13(-0.49%)
Mar 15, 2012 2026 2067 2016 2062 0 +26.26(+1.29%)
Mar 14, 2012 2035 2050 2012 2036 0 -5.91(-0.29%)
Mar 13, 2012 1995 2044 1986 2042 0 +57.48(+2.90%)
Mar 12, 2012 1975 1993 1964 1984 0 -10.12(-0.51%)
Mar 09, 2012 1977 2007 1970 1994 0 +18.47(+0.93%)
Mar 08, 2012 1971 1990 1960 1976 0 +24.18(+1.24%)
Mar 07, 2012 1939 1962 1932 1952 0 +31.96(+1.66%)
Mar 06, 2012 1934 1944 1906 1920 0 -37.99(-1.94%)
Mar 05, 2012 1960 1973 1940 1958 0 -17.20(-0.87%)
Mar 02, 2012 1988 1998 1965 1975 0 -19.40(-0.97%)
Mar 01, 2012 1985 2009 1969 1994 0 +18.97(+0.96%)
Feb 29, 2012 1994 2008 1970 1975 0 -19.50(-0.98%)
Feb 28, 2012 1996 2012 1977 1995 0 -3.94(-0.20%)
Feb 27, 2012 1986 2010 1962 1999 0 -9.27(-0.46%)
Feb 24, 2012 2012 2029 1988 2008 0 +4.18(+0.21%)
Feb 23, 2012 1993 2016 1969 2004 0 +3.34(+0.17%)
Feb 22, 2012 1991 2023 1980 2000 0 +8.04(+0.40%)
Feb 21, 2012 1999 2020 1979 1992 0 -9.33(-0.47%)
Feb 17, 2012 2002 2002 2002 0 -8.44(-0.42%)
Feb 16, 2012 1977 2015 1976 2010 0 +28.51(+1.44%)
Feb 15, 2012 1979 2005 1960 1982 0 +14.48(+0.74%)
Feb 14, 2012 1940 1972 1933 1967 0 +23.47(+1.21%)
Feb 13, 2012 1944 1957 1925 1944 0 +20.53(+1.07%)
Feb 10, 2012 1921 1943 1911 1923 0 -23.64(-1.21%)
Feb 09, 2012 1943 1962 1924 1947 0 +16.03(+0.83%)
Feb 08, 2012 1935 1948 1909 1931 0 -4.33(-0.22%)
Feb 07, 2012 1916 1947 1909 1935 0 +3.91(+0.20%)
Feb 06, 2012 1925 1947 1916 1931 0 -14.92(-0.77%)
Feb 03, 2012 1936 1962 1922 1946 0 +39.73(+2.08%)
Feb 02, 2012 1906 1939 1895 1906 0 +12.18(+0.64%)
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.