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 (%)
Apr 30, 2010 1698 1716 1670 1676 0 -26.25(-1.54%)
Apr 29, 2010 1687 1713 1675 1703 0 +17.36(+1.03%)
Apr 28, 2010 1676 1700 1666 1685 0 -1.90(-0.11%)
Apr 27, 2010 1715 1734 1682 1687 0 -43.06(-2.49%)
Apr 26, 2010 1710 1740 1712 1730 0 +10.93(+0.64%)
Apr 23, 2010 1707 1729 1695 1719 0 +3.91(+0.23%)
Apr 22, 2010 1675 1720 1668 1715 0 +19.05(+1.12%)
Apr 21, 2010 1679 1705 1671 1696 0 +7.39(+0.44%)
Apr 20, 2010 1659 1693 1657 1689 0 +20.35(+1.22%)
Apr 19, 2010 1658 1682 1645 1669 0 -8.66(-0.52%)
Apr 16, 2010 1676 1696 1665 1677 0 -13.10(-0.78%)
Apr 15, 2010 1682 1701 1679 1690 0 -1.69(-0.10%)
Apr 14, 2010 1688 1705 1678 1692 0 +1.31(+0.08%)
Apr 13, 2010 1667 1704 1663 1691 0 +22.31(+1.34%)
Apr 12, 2010 1641 1678 1645 1668 0 +16.60(+1.01%)
Apr 09, 2010 1628 1654 1628 1652 0 +16.39(+1.00%)
Apr 08, 2010 1614 1641 1610 1635 0 +8.98(+0.55%)
Apr 07, 2010 1647 1655 1617 1626 0 -23.26(-1.41%)
Apr 06, 2010 1626 1660 1622 1650 0 +5.73(+0.35%)
Apr 05, 2010 1608 1650 1611 1644 0 +32.81(+2.04%)
Apr 01, 2010 1611 1611 1611 0 +19.91(+1.25%)
Mar 31, 2010 1597 1610 1584 1591 0 -15.96(-0.99%)
Mar 30, 2010 1605 1618 1592 1607 0 -11.12(-0.69%)
Mar 29, 2010 1619 1628 1607 1618 0 -7.97(-0.49%)
Mar 26, 2010 1629 1645 1615 1626 0 -11.57(-0.71%)
Mar 25, 2010 1643 1659 1635 1638 0 -2.04(-0.12%)
Mar 24, 2010 1641 1660 1634 1640 0 -16.83(-1.02%)
Mar 23, 2010 1633 1660 1630 1657 0 +17.10(+1.04%)
Mar 22, 2010 1610 1646 1606 1640 0 +16.88(+1.04%)
Mar 19, 2010 1632 1651 1607 1623 0 -22.14(-1.35%)
Mar 18, 2010 1638 1654 1631 1645 0 +10.01(+0.61%)
Mar 17, 2010 1610 1647 1613 1635 0 +18.20(+1.13%)
Mar 16, 2010 1604 1620 1600 1617 0 +9.85(+0.61%)
Mar 15, 2010 1591 1612 1593 1607 0 +5.59(+0.35%)
Mar 12, 2010 1608 1620 1593 1601 0 -11.32(-0.70%)
Mar 11, 2010 1593 1616 1594 1612 0 +2.16(+0.13%)
Mar 10, 2010 1587 1618 1588 1610 0 +9.33(+0.58%)
Mar 09, 2010 1590 1617 1589 1601 0 -37.05(-2.26%)
Mar 08, 2010 1625 1647 1620 1638 0 +7.04(+0.43%)
Mar 05, 2010 1593 1636 1592 1631 0 +38.22(+2.40%)
Mar 04, 2010 1584 1604 1571 1593 0 -1.48(-0.09%)
Mar 03, 2010 1590 1612 1586 1594 0 -1.15(-0.07%)
Mar 02, 2010 1569 1615 1573 1595 0 +19.28(+1.22%)
Mar 01, 2010 1542 1581 1543 1576 0 +29.07(+1.88%)
Feb 26, 2010 1536 1555 1524 1547 0 +2.75(+0.18%)
Feb 25, 2010 1510 1547 1508 1544 0 +4.18(+0.27%)
Feb 24, 2010 1513 1549 1518 1540 0 +31.38(+2.08%)
Feb 23, 2010 1508 1529 1496 1509 0 -9.66(-0.64%)
Feb 22, 2010 1514 1532 1509 1518 0 +0.06(+0.00%)
Feb 19, 2010 1504 1528 1504 1518 0 +2.84(+0.19%)
Feb 18, 2010 1490 1522 1491 1516 0 +13.76(+0.92%)
Feb 17, 2010 1478 1508 1480 1502 0 +11.46(+0.77%)
Feb 16, 2010 1472 1495 1470 1490 0 +26.29(+1.80%)
Feb 12, 2010 1464 1464 1464 0 +2.14(+0.15%)
Feb 11, 2010 1426 1465 1427 1462 0 +26.70(+1.86%)
Feb 10, 2010 1429 1448 1416 1435 0 -2.29(-0.16%)
Feb 09, 2010 1415 1451 1413 1437 0 +39.46(+2.82%)
Feb 08, 2010 1397 1421 1389 1398 0 -2.20(-0.16%)
Feb 05, 2010 1383 1406 1360 1400 0 +9.32(+0.67%)
Feb 04, 2010 1430 1444 1388 1391 0 -65.04(-4.47%)
Feb 03, 2010 1439 1463 1437 1456 0 +6.84(+0.47%)
Feb 02, 2010 1433 1456 1425 1449 0 +15.68(+1.09%)
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.