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, 2009 1224 1233 1198 1215 0 -24.54(-1.98%)
Aug 28, 2009 1245 1264 1218 1240 0 -1.43(-0.12%)
Aug 27, 2009 1230 1247 1212 1241 0 +22.04(+1.81%)
Aug 26, 2009 1214 1239 1203 1219 0 +19.23(+1.60%)
Aug 25, 2009 1193 1210 1186 1200 0 +12.99(+1.09%)
Aug 24, 2009 1194 1207 1180 1187 0 +0.50(+0.04%)
Aug 21, 2009 1169 1194 1162 1187 0 +26.57(+2.29%)
Aug 20, 2009 1152 1165 1137 1160 0 +9.36(+0.81%)
Aug 19, 2009 1132 1156 1124 1151 0 +3.19(+0.28%)
Aug 18, 2009 1141 1156 1131 1148 0 +5.87(+0.51%)
Aug 17, 2009 1153 1164 1131 1142 0 -38.08(-3.23%)
Aug 14, 2009 1193 1199 1166 1180 0 -13.84(-1.16%)
Aug 13, 2009 1198 1208 1172 1194 0 +4.03(+0.34%)
Aug 12, 2009 1173 1203 1167 1190 0 +18.72(+1.60%)
Aug 11, 2009 1176 1188 1164 1171 0 -14.68(-1.24%)
Aug 10, 2009 1188 1207 1171 1186 0 -13.38(-1.12%)
Aug 07, 2009 1189 1208 1177 1199 0 +16.37(+1.38%)
Aug 06, 2009 1183 1202 1164 1183 0 -3.42(-0.29%)
Aug 05, 2009 1200 1206 1172 1186 0 -12.54(-1.05%)
Aug 04, 2009 1178 1208 1177 1198 0 +10.31(+0.87%)
Aug 03, 2009 1178 1195 1163 1188 0 +23.83(+2.05%)
Jul 31, 2009 1163 1185 1157 1164 0 +5.00(+0.43%)
Jul 30, 2009 1159 1181 1148 1159 0 +13.11(+1.14%)
Jul 29, 2009 1152 1159 1132 1146 0 -14.92(-1.28%)
Jul 28, 2009 1159 1171 1147 1161 0 -1.40(-0.12%)
Jul 27, 2009 1169 1176 1148 1163 0 -7.60(-0.65%)
Jul 24, 2009 1153 1178 1141 1170 0 +9.57(+0.82%)
Jul 23, 2009 1140 1179 1126 1161 0 +41.65(+3.72%)
Jul 22, 2009 1102 1135 1092 1119 0 +2.90(+0.26%)
Jul 21, 2009 1104 1121 1091 1116 0 +75.57(+7.26%)
Jun 26, 2009 1038 1055 1028 1040 0 +7.28(+0.70%)
Jun 25, 2009 1025 1036 1008 1033 0 +9.58(+0.94%)
Jun 24, 2009 1011 1040 1006 1024 0 +19.93(+1.99%)
Jun 23, 2009 1011 1020 989.03 1004 0 -0.56(-0.06%)
Jun 22, 2009 1036 1042 1002 1004 0 -42.54(-4.06%)
Jun 19, 2009 1054 1071 1040 1047 0 +6.61(+0.64%)
Jun 18, 2009 1044 1051 1028 1040 0 -1.30(-0.12%)
Jun 17, 2009 1032 1055 1019 1041 0 +13.12(+1.28%)
Jun 16, 2009 1059 1069 1026 1028 0 -24.14(-2.29%)
Jun 15, 2009 1074 1081 1038 1052 0 -37.85(-3.47%)
Jun 12, 2009 1087 1099 1068 1090 0 -5.15(-0.47%)
Jun 11, 2009 1087 1111 1081 1095 0 -0.14(-0.01%)
Jun 10, 2009 1109 1116 1076 1096 0 -8.38(-0.76%)
Jun 09, 2009 1089 1113 1078 1104 0 +26.99(+2.51%)
Jun 08, 2009 1071 1089 1061 1077 0 -7.75(-0.71%)
Jun 05, 2009 1092 1102 1071 1085 0 +3.91(+0.36%)
Jun 04, 2009 1063 1088 1047 1081 0 +21.87(+2.07%)
Jun 03, 2009 1064 1072 1041 1059 0 -26.77(-2.47%)
Jun 02, 2009 1072 1097 1059 1086 0 +7.23(+0.67%)
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.