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 (%)
May 31, 2017 2993 3008 2960 2977 0 -13.84(-0.46%)
May 30, 2017 2987 3006 2970 2991 0 +2.07(+0.07%)
May 26, 2017 2995 3011 2971 2989 0 -3.17(-0.11%)
May 25, 2017 2970 3010 2962 2992 0 +35.54(+1.20%)
May 24, 2017 2961 2977 2930 2957 0 +7.19(+0.24%)
May 23, 2017 2949 2973 2926 2950 0 +3.18(+0.11%)
May 22, 2017 2897 2961 2887 2946 0 +52.13(+1.80%)
May 19, 2017 2869 2922 2846 2894 0 +121.81(+4.39%)
May 18, 2017 2777 2810 2737 2772 0 +2.82(+0.10%)
May 17, 2017 2818 2833 2764 2770 0 -73.03(-2.57%)
May 16, 2017 2834 2850 2814 2843 0 +17.49(+0.62%)
May 15, 2017 2805 2835 2796 2825 0 +26.19(+0.94%)
May 12, 2017 2802 2813 2784 2799 0 -2.73(-0.10%)
May 11, 2017 2794 2816 2766 2802 0 -0.66(-0.02%)
May 10, 2017 2790 2813 2775 2802 0 +11.56(+0.41%)
May 09, 2017 2792 2810 2777 2791 0 +8.62(+0.31%)
May 08, 2017 2777 2798 2765 2782 0 +4.01(+0.14%)
May 05, 2017 2754 2784 2740 2778 0 +19.32(+0.70%)
May 04, 2017 2745 2773 2728 2759 0 +30.02(+1.10%)
May 03, 2017 2730 2742 2714 2729 0 -2.00(-0.07%)
May 02, 2017 2725 2745 2703 2731 0 +5.77(+0.21%)
May 01, 2017 2723 2740 2702 2725 0 +17.28(+0.64%)
Apr 28, 2017 2713 2727 2677 2708 0 -8.13(-0.30%)
Apr 27, 2017 2710 2731 2696 2716 0 +11.69(+0.43%)
Apr 26, 2017 2701 2714 2683 2704 0 +3.59(+0.13%)
Apr 25, 2017 2705 2721 2681 2701 0 -8.36(-0.31%)
Apr 24, 2017 2695 2727 2682 2709 0 +40.95(+1.53%)
Apr 21, 2017 2674 2683 2651 2668 0 -11.43(-0.43%)
Apr 20, 2017 2677 2690 2654 2679 0 +13.39(+0.50%)
Apr 19, 2017 2650 2679 2638 2666 0 +21.97(+0.83%)
Apr 18, 2017 2614 2651 2605 2644 0 +19.95(+0.76%)
Apr 17, 2017 2610 2629 2601 2624 0 +20.79(+0.80%)
Apr 13, 2017 2614 2633 2591 2603 0 -25.32(-0.96%)
Apr 12, 2017 2642 2657 2611 2629 0 -12.58(-0.48%)
Apr 11, 2017 2631 2647 2611 2641 0 +5.20(+0.20%)
Apr 10, 2017 2624 2645 2611 2636 0 +6.72(+0.26%)
Apr 07, 2017 2620 2639 2606 2629 0 +2.90(+0.11%)
Apr 06, 2017 2615 2638 2600 2626 0 +15.35(+0.59%)
Apr 05, 2017 2639 2652 2602 2611 0 -22.37(-0.85%)
Apr 04, 2017 2639 2657 2621 2633 0 -9.80(-0.37%)
Apr 03, 2017 2657 2683 2627 2643 0 -22.22(-0.83%)
Mar 31, 2017 2656 2676 2644 2665 0 +5.34(+0.20%)
Mar 30, 2017 2659 2679 2647 2660 0 -3.08(-0.12%)
Mar 29, 2017 2646 2668 2636 2663 0 +14.34(+0.54%)
Mar 28, 2017 2644 2664 2632 2649 0 +4.16(+0.16%)
Mar 27, 2017 2630 2655 2605 2645 0 -5.74(-0.22%)
Mar 24, 2017 2653 2673 2635 2650 0 +4.45(+0.17%)
Mar 23, 2017 2637 2661 2625 2646 0 +10.24(+0.39%)
Mar 22, 2017 2611 2645 2598 2636 0 +16.33(+0.62%)
Mar 21, 2017 2676 2685 2615 2619 0 -48.46(-1.82%)
Mar 20, 2017 2665 2681 2648 2668 0 +5.21(+0.20%)
Mar 17, 2017 2676 2690 2650 2663 0 -5.62(-0.21%)
Mar 16, 2017 2678 2698 2650 2668 0 +2.10(+0.08%)
Mar 15, 2017 2649 2678 2623 2666 0 +23.31(+0.88%)
Mar 14, 2017 2654 2659 2626 2643 0 -14.63(-0.55%)
Mar 13, 2017 2641 2669 2635 2657 0 +13.16(+0.50%)
Mar 10, 2017 2626 2649 2614 2644 0 +26.83(+1.03%)
Mar 09, 2017 2608 2626 2590 2617 0 +8.09(+0.31%)
Mar 08, 2017 2599 2623 2587 2609 0 +13.20(+0.51%)
Mar 07, 2017 2597 2618 2582 2596 0 -3.95(-0.15%)
Mar 06, 2017 2613 2626 2588 2600 0 -30.34(-1.15%)
Mar 03, 2017 2639 2660 2612 2630 0 -13.07(-0.49%)
Mar 02, 2017 2661 2676 2628 2644 0 -21.53(-0.81%)
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.