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 31, 2010 1610 1640 1606 1626 0 -1.21(-0.07%)
Aug 30, 2010 1627 1656 1625 1627 0 -24.18(-1.46%)
Aug 27, 2010 1629 1659 1608 1651 0 +19.61(+1.20%)
Aug 26, 2010 1630 1660 1628 1632 0 -8.86(-0.54%)
Aug 25, 2010 1612 1650 1614 1641 0 +1.29(+0.08%)
Aug 24, 2010 1633 1657 1622 1639 0 -22.78(-1.37%)
Aug 23, 2010 1669 1699 1658 1662 0 -14.34(-0.86%)
Aug 20, 2010 1638 1683 1646 1676 0 +18.37(+1.11%)
Aug 19, 2010 1654 1686 1649 1658 0 -18.70(-1.12%)
Aug 18, 2010 1647 1687 1651 1677 0 +13.49(+0.81%)
Aug 17, 2010 1645 1683 1647 1663 0 +18.05(+1.10%)
Aug 16, 2010 1609 1656 1616 1645 0 +6.95(+0.42%)
Aug 13, 2010 1625 1661 1627 1638 0 +2.44(+0.15%)
Aug 12, 2010 1612 1649 1611 1636 0 -24.30(-1.46%)
Aug 11, 2010 1673 1693 1648 1660 0 -58.94(-3.43%)
Aug 10, 2010 1699 1732 1696 1719 0 -14.43(-0.83%)
Aug 09, 2010 1712 1742 1721 1734 0 +14.01(+0.81%)
Aug 06, 2010 1702 1730 1687 1720 0 -14.66(-0.85%)
Aug 05, 2010 1729 1755 1721 1734 0 -29.43(-1.67%)
Aug 04, 2010 1728 1770 1735 1764 0 +28.07(+1.62%)
Aug 03, 2010 1717 1747 1709 1736 0 +12.16(+0.71%)
Aug 02, 2010 1700 1736 1701 1723 0 +34.26(+2.03%)
Jul 30, 2010 1655 1698 1650 1689 0 +7.49(+0.45%)
Jul 29, 2010 1669 1702 1656 1682 0 +2.22(+0.13%)
Jul 28, 2010 1677 1707 1668 1679 0 -22.30(-1.31%)
Jul 27, 2010 1693 1717 1685 1702 0 +0.64(+0.04%)
Jul 26, 2010 1672 1706 1674 1701 0 +15.86(+0.94%)
Jul 23, 2010 1637 1688 1642 1685 0 +23.33(+1.40%)
Jul 22, 2010 1609 1670 1617 1662 0 +56.98(+3.55%)
Jul 21, 2010 1621 1643 1596 1605 0 -16.78(-1.03%)
Jul 20, 2010 1566 1624 1568 1622 0 +12.80(+0.80%)
Jul 19, 2010 1587 1618 1589 1609 0 +12.27(+0.77%)
Jul 16, 2010 1616 1639 1592 1597 0 -42.28(-2.58%)
Jul 15, 2010 1626 1647 1620 1639 0 -1.15(-0.07%)
Jul 14, 2010 1619 1653 1621 1640 0 +7.49(+0.46%)
Jul 13, 2010 1614 1651 1603 1633 0 -24.23(-1.46%)
Jul 12, 2010 1629 1667 1633 1657 0 +8.70(+0.53%)
Jul 09, 2010 1611 1653 1621 1648 0 +20.92(+1.29%)
Jul 08, 2010 1614 1643 1610 1627 0 +10.80(+0.67%)
Jul 07, 2010 1566 1621 1568 1616 0 +48.58(+3.10%)
Jul 06, 2010 1568 1603 1554 1568 0 +8.54(+0.55%)
Jul 02, 2010 1552 1575 1539 1559 0 -4.82(-0.31%)
Jul 01, 2010 1567 1592 1539 1564 0 -12.50(-0.79%)
Jun 30, 2010 1576 1608 1570 1577 0 -13.24(-0.83%)
Jun 29, 2010 1613 1633 1579 1590 0 -70.13(-4.22%)
Jun 25, 2010 1636 1670 1629 1660 0 +19.63(+1.20%)
Jun 24, 2010 1645 1672 1635 1640 0 -28.33(-1.70%)
Jun 23, 2010 1660 1687 1651 1669 0 -1.50(-0.09%)
Jun 22, 2010 1680 1716 1668 1670 0 -27.72(-1.63%)
Jun 21, 2010 1709 1736 1690 1698 0 -8.96(-0.52%)
Jun 18, 2010 1681 1718 1692 1707 0 +6.47(+0.38%)
Jun 17, 2010 1687 1716 1682 1700 0 -1.00(-0.06%)
Jun 16, 2010 1660 1709 1669 1701 0 +14.23(+0.84%)
Jun 15, 2010 1637 1693 1646 1687 0 +39.94(+2.42%)
Jun 14, 2010 1629 1673 1633 1647 0 +21.89(+1.35%)
Jun 11, 2010 1587 1629 1583 1625 0 +18.08(+1.12%)
Jun 10, 2010 1570 1609 1572 1607 0 +45.54(+2.92%)
Jun 09, 2010 1551 1598 1553 1562 0 +0.03(+0.00%)
Jun 08, 2010 1557 1577 1529 1562 0 +4.12(+0.26%)
Jun 07, 2010 1575 1605 1553 1558 0 -36.32(-2.28%)
Jun 04, 2010 1594 1635 1585 1594 0 -41.18(-2.52%)
Jun 03, 2010 1608 1651 1605 1635 0 +21.02(+1.30%)
Jun 02, 2010 1565 1616 1559 1614 0 +39.10(+2.48%)
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.