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 (%)
May 31, 2016 2177 2193 2154 2170 0 -4.87(-0.22%)
May 27, 2016 2175 2175 2175 2175 0 +23.49(+1.09%)
May 26, 2016 2154 2171 2137 2151 0 +3.24(+0.15%)
May 25, 2016 2157 2175 2137 2148 0 +0.50(+0.02%)
May 24, 2016 2105 2154 2098 2147 0 +48.16(+2.29%)
May 23, 2016 2094 2112 2081 2099 0 +3.74(+0.18%)
May 20, 2016 2083 2114 2058 2095 0 +24.07(+1.16%)
May 19, 2016 2075 2092 2045 2071 0 -9.03(-0.43%)
May 18, 2016 2065 2099 2053 2080 0 +12.34(+0.60%)
May 17, 2016 2100 2114 2060 2068 0 -37.67(-1.79%)
May 16, 2016 2085 2124 2078 2106 0 +29.50(+1.42%)
May 13, 2016 2073 2104 2055 2076 0 +0.07(+0.00%)
May 12, 2016 2090 2099 2051 2076 0 -4.68(-0.22%)
May 11, 2016 2090 2103 2073 2081 0 -16.24(-0.77%)
May 10, 2016 2072 2102 2063 2097 0 +29.80(+1.44%)
May 09, 2016 2053 2085 2048 2067 0 +12.07(+0.59%)
May 06, 2016 2032 2071 2019 2055 0 +7.87(+0.38%)
May 05, 2016 2064 2082 2039 2047 0 -23.19(-1.12%)
May 04, 2016 2088 2096 2056 2070 0 -26.90(-1.28%)
May 03, 2016 2107 2119 2082 2097 0 -29.95(-1.41%)
May 02, 2016 2096 2135 2084 2127 0 +28.86(+1.38%)
Apr 29, 2016 2110 2126 2074 2098 0 -20.19(-0.95%)
Apr 28, 2016 2130 2157 2105 2119 0 -28.36(-1.32%)
Apr 27, 2016 2135 2162 2122 2147 0 +9.51(+0.44%)
Apr 26, 2016 2131 2151 2113 2138 0 +7.08(+0.33%)
Apr 25, 2016 2128 2145 2114 2130 0 -0.89(-0.04%)
Apr 22, 2016 2130 2150 2107 2131 0 -0.87(-0.04%)
Apr 21, 2016 2134 2153 2115 2132 0 +0.66(+0.03%)
Apr 20, 2016 2121 2153 2100 2132 0 +40.93(+1.96%)
Apr 19, 2016 2092 2107 2075 2091 0 +3.84(+0.18%)
Apr 18, 2016 2068 2096 2056 2087 0 +4.52(+0.22%)
Apr 15, 2016 2062 2096 2051 2082 0 +35.70(+1.74%)
Apr 14, 2016 2046 2062 2032 2047 0 +1.49(+0.07%)
Apr 13, 2016 2013 2049 2000 2045 0 +44.29(+2.21%)
Apr 12, 2016 2017 2027 1979 2001 0 -13.11(-0.65%)
Apr 11, 2016 2032 2052 2011 2014 0 -9.13(-0.45%)
Apr 08, 2016 2026 2043 2004 2023 0 +10.58(+0.53%)
Apr 07, 2016 2038 2046 2004 2012 0 -41.36(-2.01%)
Apr 06, 2016 2031 2057 2014 2054 0 +17.83(+0.88%)
Apr 05, 2016 2044 2061 2022 2036 0 -37.26(-1.80%)
Apr 04, 2016 2080 2094 2055 2073 0 -1.30(-0.06%)
Apr 01, 2016 2037 2079 2022 2075 0 +10.04(+0.49%)
Mar 31, 2016 2060 2080 2044 2064 0 +5.96(+0.29%)
Mar 30, 2016 2060 2085 2040 2059 0 +6.78(+0.33%)
Mar 29, 2016 2004 2059 1999 2052 0 +41.56(+2.07%)
Mar 28, 2016 2019 2027 1990 2010 0 -9.67(-0.48%)
Mar 24, 2016 2020 2020 2020 2020 0 +4.57(+0.23%)
Mar 23, 2016 2034 2042 2005 2015 0 -17.87(-0.88%)
Mar 22, 2016 2024 2048 2011 2033 0 -2.02(-0.10%)
Mar 21, 2016 2033 2052 2013 2035 0 -1.31(-0.06%)
Mar 18, 2016 2027 2057 2010 2036 0 +16.49(+0.82%)
Mar 17, 2016 2002 2033 1984 2020 0 +14.89(+0.74%)
Mar 16, 2016 1976 2015 1967 2005 0 +26.12(+1.32%)
Mar 15, 2016 1979 1992 1961 1979 0 -11.28(-0.57%)
Mar 14, 2016 1977 1999 1967 1990 0 +1.94(+0.10%)
Mar 11, 2016 1974 1998 1961 1988 0 +28.05(+1.43%)
Mar 10, 2016 1974 1989 1933 1960 0 -9.59(-0.49%)
Mar 09, 2016 1984 1994 1949 1970 0 -1.16(-0.06%)
Mar 08, 2016 1990 1999 1960 1971 0 -38.03(-1.89%)
Mar 07, 2016 1983 2022 1964 2009 0 +13.42(+0.67%)
Mar 04, 2016 1985 2012 1967 1996 0 +15.94(+0.81%)
Mar 03, 2016 1959 1984 1943 1980 0 +18.24(+0.93%)
Mar 02, 2016 1960 1979 1939 1961 0 -1.06(-0.05%)
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.