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 (%)
Aug 31, 2018 4133 4133 4133 4133 0 +8.90(+0.22%)
Aug 30, 2018 4113 4156 4090 4124 0 +0.74(+0.02%)
Aug 29, 2018 4115 4148 4092 4123 0 +8.16(+0.20%)
Aug 28, 2018 4100 4145 4070 4115 0 +23.34(+0.57%)
Aug 27, 2018 4126 4167 4067 4092 0 -5.76(-0.14%)
Aug 24, 2018 4043 4113 4012 4098 0 +161.23(+4.10%)
Aug 23, 2018 3925 3984 3892 3936 0 +31.69(+0.81%)
Aug 22, 2018 3862 3918 3854 3905 0 +34.84(+0.90%)
Aug 21, 2018 3851 3901 3841 3870 0 +26.13(+0.68%)
Aug 20, 2018 3835 3867 3807 3844 0 +4.88(+0.13%)
Aug 17, 2018 3839 3862 3793 3839 0 -9.76(-0.25%)
Aug 16, 2018 3843 3869 3814 3848 0 +30.51(+0.80%)
Aug 15, 2018 3835 3855 3772 3818 0 -41.16(-1.07%)
Aug 14, 2018 3844 3877 3822 3859 0 +27.41(+0.72%)
Aug 13, 2018 3857 3883 3814 3832 0 -17.35(-0.45%)
Aug 10, 2018 3833 3873 3817 3849 0 -9.20(-0.24%)
Aug 09, 2018 3852 3893 3837 3858 0 +14.59(+0.38%)
Aug 08, 2018 3846 3869 3812 3844 0 -4.40(-0.11%)
Aug 07, 2018 3844 3880 3816 3848 0 +9.98(+0.26%)
Aug 06, 2018 3784 3849 3751 3838 0 +49.97(+1.32%)
Aug 03, 2018 3778 3800 3733 3788 0 +17.75(+0.47%)
Aug 02, 2018 3681 3779 3676 3770 0 +61.99(+1.67%)
Aug 01, 2018 3700 3749 3684 3708 0 +5.33(+0.14%)
Jul 31, 2018 3697 3742 3662 3703 0 +20.17(+0.55%)
Jul 30, 2018 3781 3805 3657 3683 0 -107.31(-2.83%)
Jul 27, 2018 3889 3907 3758 3790 0 -68.37(-1.77%)
Jul 26, 2018 3846 3893 3819 3859 0 -1.61(-0.04%)
Jul 25, 2018 3802 3876 3788 3860 0 +58.69(+1.54%)
Jul 24, 2018 3827 3878 3788 3802 0 -30.40(-0.79%)
Jul 23, 2018 3828 3849 3792 3832 0 -3.28(-0.09%)
Jul 20, 2018 3847 3870 3825 3835 0 -3.54(-0.09%)
Jul 19, 2018 3853 3877 3819 3839 0 -28.82(-0.75%)
Jul 18, 2018 3864 3888 3840 3868 0 -0.44(-0.01%)
Jul 17, 2018 3840 3888 3812 3868 0 +20.62(+0.54%)
Jul 16, 2018 3865 3878 3834 3847 0 -10.30(-0.27%)
Jul 13, 2018 3859 3880 3823 3858 0 -19.62(-0.51%)
Jul 12, 2018 3814 3889 3794 3877 0 +89.00(+2.35%)
Jul 11, 2018 3784 3816 3761 3788 0 -23.91(-0.63%)
Jul 10, 2018 3811 3852 3785 3812 0 +0.03(+0.00%)
Jul 09, 2018 3820 3851 3776 3812 0 +3.05(+0.08%)
Jul 06, 2018 3772 3820 3760 3809 0 +35.27(+0.93%)
Jul 05, 2018 3762 3797 3727 3774 0 +15.16(+0.40%)
Jul 03, 2018 3759 3759 3759 3759 0 -13.19(-0.35%)
Jul 02, 2018 3704 3780 3674 3772 0 +83.54(+2.26%)
Jun 29, 2018 3685 3724 3666 3688 0 +27.51(+0.75%)
Jun 28, 2018 3608 3678 3595 3661 0 +52.12(+1.44%)
Jun 27, 2018 3690 3728 3596 3609 0 -75.55(-2.05%)
Jun 26, 2018 3681 3719 3657 3684 0 +8.00(+0.22%)
Jun 25, 2018 3755 3764 3644 3676 0 -102.43(-2.71%)
Jun 22, 2018 3820 3834 3733 3779 0 -37.91(-0.99%)
Jun 21, 2018 3864 3882 3799 3817 0 -41.34(-1.07%)
Jun 20, 2018 3841 3891 3828 3858 0 +31.05(+0.81%)
Jun 19, 2018 3804 3842 3770 3827 0 -21.28(-0.55%)
Jun 18, 2018 3788 3863 3766 3848 0 +25.44(+0.67%)
Jun 15, 2018 3823 3825 3810 3823 0 +16.30(+0.43%)
Jun 14, 2018 3809 3840 3782 3806 0 +8.53(+0.22%)
Jun 13, 2018 3800 3842 3778 3798 0 +2.31(+0.06%)
Jun 12, 2018 3774 3813 3758 3796 0 +27.53(+0.73%)
Jun 11, 2018 3756 3779 3732 3768 0 +13.23(+0.35%)
Jun 08, 2018 3725 3770 3705 3755 0 +22.18(+0.59%)
Jun 07, 2018 3775 3795 3689 3733 0 -45.31(-1.20%)
Jun 06, 2018 3756 3782 3725 3778 0 +36.34(+0.97%)
Jun 05, 2018 3681 3765 3659 3742 0 +36.96(+1.00%)
Jun 04, 2018 3682 3719 3645 3705 0 +22.82(+0.62%)
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.