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 30, 2019 4372 4400 4298 4348 0 +10.31(+0.24%)
Aug 29, 2019 4293 4364 4272 4338 0 +97.32(+2.29%)
Aug 28, 2019 4176 4280 4124 4241 0 -85.39(-1.97%)
Aug 27, 2019 4367 4390 4288 4326 0 -7.53(-0.17%)
Aug 26, 2019 4329 4358 4289 4334 0 +55.73(+1.30%)
Aug 23, 2019 4366 4422 4261 4278 0 -142.63(-3.23%)
Aug 22, 2019 4420 4474 4354 4420 0 +27.13(+0.62%)
Aug 21, 2019 4388 4439 4342 4393 0 +48.13(+1.11%)
Aug 20, 2019 4343 4385 4299 4345 0 -4.48(-0.10%)
Aug 19, 2019 4378 4393 4321 4350 0 +37.99(+0.88%)
Aug 16, 2019 4295 4342 4269 4312 0 +60.54(+1.42%)
Aug 15, 2019 4291 4308 4207 4251 0 -56.38(-1.31%)
Aug 14, 2019 4374 4391 4257 4307 0 -152.16(-3.41%)
Aug 13, 2019 4366 4508 4346 4460 0 +82.82(+1.89%)
Aug 12, 2019 4402 4430 4340 4377 0 -54.98(-1.24%)
Aug 09, 2019 4446 4488 4381 4432 0 -42.82(-0.96%)
Aug 08, 2019 4360 4491 4340 4475 0 +157.36(+3.64%)
Aug 07, 2019 4246 4336 4214 4317 0 +30.39(+0.71%)
Aug 06, 2019 4313 4365 4229 4287 0 +63.25(+1.50%)
Aug 05, 2019 4258 4293 4171 4224 0 -148.39(-3.39%)
Aug 02, 2019 4491 4515 4330 4372 0 -149.24(-3.30%)
Aug 01, 2019 4540 4639 4476 4521 0 -13.60(-0.30%)
Jul 31, 2019 4633 4648 4479 4535 0 -100.43(-2.17%)
Jul 30, 2019 4639 4681 4608 4635 0 -37.63(-0.81%)
Jul 29, 2019 4730 4744 4599 4673 0 -47.24(-1.00%)
Jul 26, 2019 4739 4777 4701 4720 0 -5.98(-0.13%)
Jul 25, 2019 4736 4776 4670 4726 0 -28.97(-0.61%)
Jul 24, 2019 4671 4774 4647 4755 0 +93.03(+2.00%)
Jul 23, 2019 4658 4697 4581 4662 0 +14.49(+0.31%)
Jul 22, 2019 4641 4693 4623 4648 0 +28.30(+0.61%)
Jul 19, 2019 4674 4712 4602 4619 0 -30.01(-0.65%)
Jul 18, 2019 4625 4682 4604 4649 0 +6.61(+0.14%)
Jul 17, 2019 4638 4676 4609 4643 0 +6.99(+0.15%)
Jul 16, 2019 4679 4703 4625 4636 0 -39.74(-0.85%)
Jul 15, 2019 4687 4703 4637 4675 0 +2.81(+0.06%)
Jul 12, 2019 4667 4688 4606 4673 0 +33.98(+0.73%)
Jul 11, 2019 4635 4670 4593 4639 0 +16.26(+0.35%)
Jul 10, 2019 4597 4662 4583 4622 0 +53.38(+1.17%)
Jul 09, 2019 4538 4582 4511 4569 0 +5.32(+0.12%)
Jul 08, 2019 4580 4603 4536 4564 0 -45.40(-0.99%)
Jul 05, 2019 4575 4618 4528 4609 0 -0.91(-0.02%)
Jul 03, 2019 4582 4631 4560 4610 0 +38.05(+0.83%)
Jul 02, 2019 4557 4589 4526 4572 0 +8.34(+0.18%)
Jul 01, 2019 4539 4597 4499 4564 0 +115.57(+2.60%)
Jun 28, 2019 4451 4498 4398 4448 0 +15.20(+0.34%)
Jun 27, 2019 4405 4463 4391 4433 0 +42.08(+0.96%)
Jun 26, 2019 4415 4464 4374 4391 0 +9.46(+0.22%)
Jun 25, 2019 4495 4507 4373 4381 0 -111.34(-2.48%)
Jun 24, 2019 4527 4553 4468 4493 0 -23.70(-0.52%)
Jun 21, 2019 4539 4574 4487 4516 0 -27.07(-0.60%)
Jun 20, 2019 4545 4595 4507 4543 0 +62.93(+1.40%)
Jun 19, 2019 4420 4500 4396 4480 0 +78.68(+1.79%)
Jun 18, 2019 4377 4441 4359 4402 0 +77.80(+1.80%)
Jun 17, 2019 4333 4373 4304 4324 0 -10.25(-0.24%)
Jun 14, 2019 4396 4412 4298 4334 0 -68.56(-1.56%)
Jun 13, 2019 4456 4470 4383 4403 0 -33.50(-0.76%)
Jun 12, 2019 4400 4449 4374 4436 0 +34.82(+0.79%)
Jun 11, 2019 4439 4465 4359 4401 0 +4.50(+0.10%)
Jun 10, 2019 4386 4445 4350 4397 0 +44.91(+1.03%)
Jun 07, 2019 4328 4395 4291 4352 0 +71.15(+1.66%)
Jun 06, 2019 4276 4308 4216 4281 0 +15.00(+0.35%)
Jun 05, 2019 4286 4319 4209 4266 0 +28.17(+0.66%)
Jun 04, 2019 4160 4247 4122 4238 0 +130.15(+3.17%)
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.