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 (%)
Jul 31, 2017 3011 3036 2984 3008 0 -0.19(-0.01%)
Jul 28, 2017 3003 3036 2981 3008 0 -3.72(-0.12%)
Jul 27, 2017 3058 3075 2970 3012 0 -43.69(-1.43%)
Jul 26, 2017 3045 3074 3030 3056 0 +16.06(+0.53%)
Jul 25, 2017 3014 3054 2997 3040 0 +34.10(+1.13%)
Jul 24, 2017 2984 3012 2976 3006 0 +19.82(+0.66%)
Jul 21, 2017 2976 3002 2963 2986 0 -7.12(-0.24%)
Jul 20, 2017 2993 3010 2968 2993 0 -2.51(-0.08%)
Jul 19, 2017 2968 3004 2958 2995 0 +37.13(+1.26%)
Jul 18, 2017 2952 2967 2930 2958 0 +2.20(+0.07%)
Jul 17, 2017 2959 2981 2930 2956 0 -1.23(-0.04%)
Jul 14, 2017 2940 2971 2924 2957 0 +22.23(+0.76%)
Jul 13, 2017 2945 2962 2915 2935 0 -4.82(-0.16%)
Jul 12, 2017 2909 2948 2890 2940 0 +53.38(+1.85%)
Jul 11, 2017 2869 2897 2854 2886 0 +18.46(+0.64%)
Jul 10, 2017 2867 2889 2846 2868 0 +8.22(+0.29%)
Jul 07, 2017 2843 2876 2826 2860 0 +31.03(+1.10%)
Jul 06, 2017 2821 2851 2803 2829 0 -10.98(-0.39%)
Jul 05, 2017 2813 2854 2797 2840 0 +29.51(+1.05%)
Jul 03, 2017 2857 2870 2805 2810 0 -32.70(-1.15%)
Jun 30, 2017 2850 2870 2829 2843 0 +2.93(+0.10%)
Jun 29, 2017 2879 2890 2808 2840 0 -50.80(-1.76%)
Jun 28, 2017 2874 2905 2844 2891 0 +31.60(+1.11%)
Jun 27, 2017 2899 2916 2849 2859 0 -50.08(-1.72%)
Jun 26, 2017 2927 2951 2896 2909 0 -12.20(-0.42%)
Jun 23, 2017 2904 2942 2887 2921 0 +15.90(+0.55%)
Jun 22, 2017 2895 2922 2868 2906 0 +10.67(+0.37%)
Jun 21, 2017 2888 2910 2869 2895 0 +24.34(+0.85%)
Jun 20, 2017 2888 2915 2856 2871 0 -21.16(-0.73%)
Jun 19, 2017 2878 2907 2863 2892 0 +27.65(+0.97%)
Jun 16, 2017 2867 2885 2835 2864 0 -9.59(-0.33%)
Jun 15, 2017 2862 2885 2826 2874 0 -15.45(-0.53%)
Jun 14, 2017 2919 2931 2862 2889 0 -15.60(-0.54%)
Jun 13, 2017 2900 2920 2870 2905 0 +16.28(+0.56%)
Jun 12, 2017 2870 2923 2801 2888 0 -3.91(-0.14%)
Jun 09, 2017 2972 2989 2851 2892 0 -79.30(-2.67%)
Jun 08, 2017 2982 2995 2940 2972 0 -7.43(-0.25%)
Jun 07, 2017 2984 3000 2962 2979 0 -4.85(-0.16%)
Jun 06, 2017 2973 3007 2960 2984 0 +4.17(+0.14%)
Jun 05, 2017 2998 3017 2966 2980 0 -25.15(-0.84%)
Jun 02, 2017 2999 3024 2974 3005 0 +5.06(+0.17%)
Jun 01, 2017 2983 3009 2956 3000 0 +22.53(+0.76%)
May 31, 2017 2993 3008 2960 2977 0 -13.84(-0.46%)
May 30, 2017 2987 3006 2970 2991 0 +2.07(+0.07%)
May 26, 2017 2995 3011 2971 2989 0 -3.17(-0.11%)
May 25, 2017 2970 3010 2962 2992 0 +35.54(+1.20%)
May 24, 2017 2961 2977 2930 2957 0 +7.19(+0.24%)
May 23, 2017 2949 2973 2926 2950 0 +3.18(+0.11%)
May 22, 2017 2897 2961 2887 2946 0 +52.13(+1.80%)
May 19, 2017 2869 2922 2846 2894 0 +121.81(+4.39%)
May 18, 2017 2777 2810 2737 2772 0 +2.82(+0.10%)
May 17, 2017 2818 2833 2764 2770 0 -73.03(-2.57%)
May 16, 2017 2834 2850 2814 2843 0 +17.49(+0.62%)
May 15, 2017 2805 2835 2796 2825 0 +26.19(+0.94%)
May 12, 2017 2802 2813 2784 2799 0 -2.73(-0.10%)
May 11, 2017 2794 2816 2766 2802 0 -0.66(-0.02%)
May 10, 2017 2790 2813 2775 2802 0 +11.56(+0.41%)
May 09, 2017 2792 2810 2777 2791 0 +8.62(+0.31%)
May 08, 2017 2777 2798 2765 2782 0 +4.01(+0.14%)
May 05, 2017 2754 2784 2740 2778 0 +19.32(+0.70%)
May 04, 2017 2745 2773 2728 2759 0 +30.02(+1.10%)
May 03, 2017 2730 2742 2714 2729 0 -2.00(-0.07%)
May 02, 2017 2725 2745 2703 2731 0 +5.77(+0.21%)
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.