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 (%)
Sep 30, 2011 1610 1632 1585 1593 0 -40.59(-2.48%)
Sep 29, 2011 1649 1672 1598 1634 0 +17.93(+1.11%)
Sep 28, 2011 1651 1668 1612 1616 0 -31.82(-1.93%)
Sep 27, 2011 1637 1694 1615 1648 0 +47.46(+2.97%)
Sep 26, 2011 1583 1608 1544 1600 0 +21.18(+1.34%)
Sep 23, 2011 1535 1583 1528 1579 0 +36.38(+2.36%)
Sep 22, 2011 1555 1583 1515 1543 0 -67.34(-4.18%)
Sep 21, 2011 1646 1679 1603 1610 0 -26.00(-1.59%)
Sep 20, 2011 1672 1689 1633 1636 0 -19.83(-1.20%)
Sep 19, 2011 1650 1667 1623 1656 0 -31.07(-1.84%)
Sep 16, 2011 1696 1706 1667 1687 0 -4.12(-0.24%)
Sep 15, 2011 1688 1706 1659 1691 0 +26.09(+1.57%)
Sep 14, 2011 1636 1689 1616 1665 0 +54.33(+3.37%)
Sep 13, 2011 1588 1622 1580 1611 0 +24.50(+1.54%)
Sep 12, 2011 1535 1589 1529 1586 0 +24.50(+1.57%)
Sep 09, 2011 1599 1608 1550 1562 0 -57.44(-3.55%)
Sep 08, 2011 1632 1654 1610 1619 0 -22.81(-1.39%)
Sep 07, 2011 1620 1646 1612 1642 0 +49.18(+3.09%)
Sep 06, 2011 1566 1602 1550 1593 0 -13.92(-0.87%)
Sep 02, 2011 1607 1607 1607 0 -55.44(-3.34%)
Sep 01, 2011 1692 1709 1654 1662 0 -29.70(-1.76%)
Aug 31, 2011 1679 1719 1669 1692 0 +29.04(+1.75%)
Aug 30, 2011 1656 1684 1641 1663 0 -3.52(-0.21%)
Aug 29, 2011 1614 1674 1607 1666 0 +81.69(+5.15%)
Aug 26, 2011 1532 1594 1510 1585 0 +51.94(+3.39%)
Aug 25, 2011 1567 1582 1526 1533 0 -51.61(-3.26%)
Aug 24, 2011 1566 1591 1537 1584 0 +9.54(+0.61%)
Aug 23, 2011 1525 1578 1510 1575 0 +67.36(+4.47%)
Aug 22, 2011 1525 1533 1491 1508 0 +20.31(+1.37%)
Aug 19, 2011 1518 1557 1477 1487 0 -35.16(-2.31%)
Aug 18, 2011 1600 1612 1501 1522 0 -146.93(-8.80%)
Aug 17, 2011 1680 1706 1648 1669 0 -4.85(-0.29%)
Aug 16, 2011 1689 1699 1655 1674 0 -32.93(-1.93%)
Aug 15, 2011 1686 1713 1671 1707 0 +36.59(+2.19%)
Aug 12, 2011 1660 1686 1634 1671 0 +5.34(+0.32%)
Aug 11, 2011 1620 1682 1609 1665 0 +60.75(+3.79%)
Aug 10, 2011 1644 1665 1600 1604 0 -78.43(-4.66%)
Aug 09, 2011 1643 1686 1583 1683 0 +80.23(+5.01%)
Aug 08, 2011 1650 1686 1579 1603 0 -119.59(-6.94%)
Aug 05, 2011 1759 1776 1683 1722 0 -31.65(-1.80%)
Aug 04, 2011 1832 1842 1752 1754 0 -103.28(-5.56%)
Aug 03, 2011 1840 1864 1801 1857 0 +21.70(+1.18%)
Aug 02, 2011 1874 1896 1833 1835 0 -60.72(-3.20%)
Aug 01, 2011 1913 1929 1868 1896 0 +3.08(+0.16%)
Jul 29, 2011 1886 1914 1867 1893 0 +5.96(+0.32%)
Jul 28, 2011 1898 1921 1876 1887 0 -13.77(-0.72%)
Jul 27, 2011 1944 1952 1894 1901 0 -57.30(-2.93%)
Jul 26, 2011 1957 1972 1940 1958 0 +3.38(+0.17%)
Jul 25, 2011 1948 1973 1938 1955 0 -17.78(-0.90%)
Jul 22, 2011 1972 1986 1954 1973 0 +27.02(+1.39%)
Jul 21, 2011 1941 1968 1922 1946 0 +15.02(+0.78%)
Jul 20, 2011 1951 1962 1915 1931 0 -13.67(-0.70%)
Jul 19, 2011 1914 1949 1911 1944 0 +51.88(+2.74%)
Jul 18, 2011 1912 1920 1877 1892 0 -31.64(-1.64%)
Jul 15, 2011 1928 1943 1904 1924 0 +9.69(+0.51%)
Jul 14, 2011 1941 1966 1906 1914 0 -18.68(-0.97%)
Jul 13, 2011 1951 1972 1923 1933 0 -1.45(-0.07%)
Jul 12, 2011 1961 1979 1921 1934 0 -69.00(-3.44%)
Jul 11, 2011 2027 2038 1994 2003 0 -55.01(-2.67%)
Jul 08, 2011 2042 2073 2026 2058 0 -14.69(-0.71%)
Jul 07, 2011 2058 2089 2044 2073 0 +33.56(+1.65%)
Jul 06, 2011 2023 2047 2010 2040 0 +13.24(+0.65%)
Jul 05, 2011 2017 2031 2003 2026 0 +13.43(+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.