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 30, 2014 2432 2450 2401 2425 0 -9.68(-0.40%)
May 29, 2014 2415 2445 2404 2435 0 +8.31(+0.34%)
May 28, 2014 2458 2466 2409 2426 0 -38.28(-1.55%)
May 27, 2014 2462 2485 2445 2464 0 +15.75(+0.64%)
May 23, 2014 2449 2449 2449 0 +9.24(+0.38%)
May 22, 2014 2423 2450 2408 2440 0 +12.48(+0.51%)
May 21, 2014 2426 2444 2406 2427 0 +19.09(+0.79%)
May 20, 2014 2413 2437 2379 2408 0 -2.07(-0.09%)
May 19, 2014 2384 2427 2374 2410 0 -1.94(-0.08%)
May 16, 2014 2404 2425 2367 2412 0 +25.39(+1.06%)
May 15, 2014 2401 2413 2354 2387 0 -13.63(-0.57%)
May 14, 2014 2412 2425 2387 2400 0 -10.03(-0.42%)
May 13, 2014 2431 2441 2402 2410 0 -13.29(-0.55%)
May 12, 2014 2383 2433 2371 2424 0 +65.10(+2.76%)
May 09, 2014 2336 2370 2319 2358 0 +24.53(+1.05%)
May 08, 2014 2335 2372 2315 2334 0 -5.33(-0.23%)
May 07, 2014 2353 2360 2304 2339 0 -37.67(-1.58%)
May 06, 2014 2381 2403 2360 2377 0 -13.35(-0.56%)
May 05, 2014 2383 2403 2359 2390 0 -11.07(-0.46%)
May 02, 2014 2398 2433 2380 2401 0 +10.98(+0.46%)
May 01, 2014 2399 2427 2370 2390 0 -11.36(-0.47%)
Apr 30, 2014 2370 2414 2347 2402 0 +23.01(+0.97%)
Apr 29, 2014 2371 2398 2350 2379 0 +18.22(+0.77%)
Apr 28, 2014 2385 2405 2334 2360 0 -14.41(-0.61%)
Apr 25, 2014 2398 2416 2366 2375 0 -31.73(-1.32%)
Apr 24, 2014 2429 2440 2380 2407 0 -5.05(-0.21%)
Apr 23, 2014 2426 2440 2384 2412 0 -41.13(-1.68%)
Apr 22, 2014 2426 2471 2411 2453 0 +14.97(+0.61%)
Apr 21, 2014 2436 2457 2420 2438 0 -4.90(-0.20%)
Apr 17, 2014 2443 2443 2443 0 +21.78(+0.90%)
Apr 16, 2014 2411 2436 2380 2421 0 +11.88(+0.49%)
Apr 15, 2014 2407 2440 2336 2409 0 -20.13(-0.83%)
Apr 14, 2014 2408 2454 2383 2429 0 +47.69(+2.00%)
Apr 11, 2014 2394 2420 2370 2381 0 -26.05(-1.08%)
Apr 10, 2014 2477 2485 2400 2408 0 -76.92(-3.10%)
Apr 09, 2014 2471 2497 2442 2484 0 +6.17(+0.25%)
Apr 08, 2014 2456 2496 2434 2478 0 +25.00(+1.02%)
Apr 07, 2014 2460 2488 2428 2453 0 -18.19(-0.74%)
Apr 04, 2014 2546 2555 2454 2471 0 -53.81(-2.13%)
Apr 03, 2014 2562 2575 2508 2525 0 -38.74(-1.51%)
Apr 02, 2014 2569 2588 2547 2564 0 -1.92(-0.07%)
Apr 01, 2014 2533 2575 2525 2566 0 +45.49(+1.80%)
Mar 31, 2014 2510 2543 2497 2520 0 +28.01(+1.12%)
Mar 28, 2014 2510 2539 2477 2492 0 -2.22(-0.09%)
Mar 27, 2014 2493 2517 2458 2495 0 +3.27(+0.13%)
Mar 26, 2014 2546 2561 2484 2491 0 -35.62(-1.41%)
Mar 25, 2014 2539 2564 2508 2527 0 -0.12(-0.00%)
Mar 24, 2014 2563 2575 2499 2527 0 -25.11(-0.98%)
Mar 21, 2014 2596 2606 2541 2552 0 -35.03(-1.35%)
Mar 20, 2014 2558 2605 2547 2587 0 +21.30(+0.83%)
Mar 19, 2014 2582 2609 2543 2566 0 -41.16(-1.58%)
Mar 18, 2014 2585 2619 2575 2607 0 +19.42(+0.75%)
Mar 17, 2014 2579 2613 2557 2588 0 +27.15(+1.06%)
Mar 14, 2014 2559 2588 2542 2561 0 +5.72(+0.22%)
Mar 13, 2014 2607 2625 2528 2555 0 -65.57(-2.50%)
Mar 12, 2014 2646 2673 2557 2620 0 -43.16(-1.62%)
Mar 11, 2014 2685 2709 2652 2664 0 -11.60(-0.43%)
Mar 10, 2014 2687 2699 2652 2675 0 -20.10(-0.75%)
Mar 07, 2014 2720 2731 2681 2695 0 -44.67(-1.63%)
Mar 06, 2014 2749 2762 2721 2740 0 +4.83(+0.18%)
Mar 05, 2014 2717 2751 2705 2735 0 +11.37(+0.42%)
Mar 04, 2014 2681 2734 2674 2724 0 +82.45(+3.12%)
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.