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 (%)
Nov 30, 2011 1767 1808 1758 1793 0 +73.00(+4.24%)
Nov 29, 2011 1725 1751 1708 1720 0 -14.94(-0.86%)
Nov 28, 2011 1719 1754 1707 1735 0 +58.83(+3.51%)
Nov 25, 2011 1669 1701 1660 1676 0 -3.39(-0.20%)
Nov 23, 2011 1679 1679 1679 0 -47.17(-2.73%)
Nov 22, 2011 1746 1759 1710 1726 0 -19.27(-1.10%)
Nov 21, 2011 1748 1765 1712 1746 0 -43.43(-2.43%)
Nov 18, 2011 1808 1818 1777 1789 0 -16.57(-0.92%)
Nov 17, 2011 1840 1855 1791 1806 0 -38.06(-2.06%)
Nov 16, 2011 1852 1886 1830 1844 0 -21.82(-1.17%)
Nov 15, 2011 1846 1879 1830 1866 0 +12.38(+0.67%)
Nov 14, 2011 1865 1888 1833 1853 0 -25.66(-1.37%)
Nov 11, 2011 1846 1886 1840 1879 0 +48.23(+2.63%)
Nov 10, 2011 1845 1854 1808 1831 0 +7.94(+0.44%)
Nov 09, 2011 1852 1869 1815 1823 0 -83.92(-4.40%)
Nov 08, 2011 1895 1914 1867 1907 0 +20.70(+1.10%)
Nov 07, 2011 1882 1899 1850 1886 0 +4.21(+0.22%)
Nov 04, 2011 1870 1889 1850 1882 0 -11.38(-0.60%)
Nov 03, 2011 1859 1901 1827 1893 0 +39.72(+2.14%)
Nov 02, 2011 1835 1868 1818 1853 0 +31.80(+1.75%)
Nov 01, 2011 1822 1849 1794 1822 0 -47.84(-2.56%)
Oct 31, 2011 1891 1902 1863 1869 0 -32.12(-1.69%)
Oct 28, 2011 1874 1914 1857 1901 0 -8.97(-0.47%)
Oct 27, 2011 1857 1937 1849 1910 0 +103.71(+5.74%)
Oct 26, 2011 1808 1823 1761 1807 0 +10.07(+0.56%)
Oct 25, 2011 1810 1832 1791 1797 0 -30.85(-1.69%)
Oct 24, 2011 1774 1836 1766 1828 0 +57.28(+3.24%)
Oct 21, 2011 1762 1785 1746 1770 0 +30.35(+1.74%)
Oct 20, 2011 1746 1762 1706 1740 0 -1.21(-0.07%)
Oct 19, 2011 1760 1781 1735 1741 0 -34.99(-1.97%)
Oct 18, 2011 1738 1786 1706 1776 0 +47.44(+2.74%)
Oct 17, 2011 1772 1782 1722 1729 0 -57.14(-3.20%)
Oct 14, 2011 1769 1792 1754 1786 0 +41.62(+2.39%)
Oct 13, 2011 1728 1751 1718 1744 0 -1.44(-0.08%)
Oct 12, 2011 1737 1790 1719 1746 0 +58.98(+3.50%)
Oct 11, 2011 1649 1693 1643 1687 0 -3.52(-0.21%)
Oct 10, 2011 1672 1696 1657 1690 0 +48.88(+2.98%)
Oct 07, 2011 1651 1674 1627 1641 0 -16.12(-0.97%)
Oct 06, 2011 1633 1661 1604 1657 0 +40.60(+2.51%)
Oct 05, 2011 1582 1626 1561 1617 0 +35.19(+2.22%)
Oct 04, 2011 1512 1585 1498 1582 0 +43.55(+2.83%)
Oct 03, 2011 1576 1608 1529 1538 0 -55.39(-3.48%)
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%)
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.