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 (%)
Oct 31, 2017 3317 3338 3292 3326 0 +12.11(+0.37%)
Oct 30, 2017 3323 3342 3284 3314 0 -21.87(-0.66%)
Oct 27, 2017 3298 3354 3269 3336 0 +31.20(+0.94%)
Oct 26, 2017 3283 3320 3264 3305 0 +38.54(+1.18%)
Oct 25, 2017 3252 3290 3224 3266 0 +2.46(+0.08%)
Oct 24, 2017 3252 3272 3229 3264 0 +4.87(+0.15%)
Oct 23, 2017 3277 3297 3248 3259 0 -7.78(-0.24%)
Oct 20, 2017 3250 3286 3240 3267 0 +28.95(+0.89%)
Oct 19, 2017 3222 3241 3196 3238 0 +10.61(+0.33%)
Oct 18, 2017 3225 3241 3205 3227 0 +3.88(+0.12%)
Oct 17, 2017 3230 3249 3201 3223 0 -17.50(-0.54%)
Oct 16, 2017 3244 3265 3222 3241 0 +2.14(+0.07%)
Oct 13, 2017 3241 3252 3221 3239 0 +11.02(+0.34%)
Oct 12, 2017 3200 3246 3194 3228 0 +29.65(+0.93%)
Oct 11, 2017 3179 3208 3167 3198 0 +18.72(+0.59%)
Oct 10, 2017 3185 3195 3160 3179 0 -0.19(-0.01%)
Oct 09, 2017 3172 3190 3163 3179 0 +8.08(+0.25%)
Oct 06, 2017 3152 3181 3137 3171 0 +15.60(+0.49%)
Oct 05, 2017 3138 3164 3120 3156 0 +28.11(+0.90%)
Oct 04, 2017 3121 3138 3097 3128 0 +4.31(+0.14%)
Oct 03, 2017 3105 3138 3084 3123 0 +23.90(+0.77%)
Oct 02, 2017 3072 3122 3065 3099 0 +22.67(+0.74%)
Sep 29, 2017 3054 3090 3046 3077 0 +21.67(+0.71%)
Sep 28, 2017 3047 3065 3028 3055 0 +0.27(+0.01%)
Sep 27, 2017 3034 3076 3022 3055 0 +31.22(+1.03%)
Sep 26, 2017 3041 3055 3004 3023 0 -2.23(-0.07%)
Sep 25, 2017 3062 3069 3004 3026 0 -40.72(-1.33%)
Sep 22, 2017 3046 3079 3040 3066 0 +11.24(+0.37%)
Sep 21, 2017 3074 3081 3036 3055 0 -19.81(-0.64%)
Sep 20, 2017 3080 3100 3049 3075 0 -7.99(-0.26%)
Sep 19, 2017 3089 3102 3067 3083 0 -3.74(-0.12%)
Sep 18, 2017 3076 3101 3059 3087 0 +16.44(+0.54%)
Sep 15, 2017 3098 3113 3051 3070 0 -25.67(-0.83%)
Sep 14, 2017 3089 3118 3063 3096 0 +1.12(+0.04%)
Sep 13, 2017 3096 3111 3075 3095 0 -6.14(-0.20%)
Sep 12, 2017 3090 3113 3059 3101 0 +11.39(+0.37%)
Sep 11, 2017 3088 3111 3045 3090 0 +26.21(+0.86%)
Sep 08, 2017 3067 3088 3053 3063 0 -3.33(-0.11%)
Sep 07, 2017 3071 3088 3053 3067 0 +2.53(+0.08%)
Sep 06, 2017 3076 3087 3046 3064 0 -3.04(-0.10%)
Sep 05, 2017 3071 3091 3038 3067 0 -13.97(-0.45%)
Sep 01, 2017 3100 3117 3073 3081 0 -17.40(-0.56%)
Aug 31, 2017 3071 3105 3059 3099 0 +33.80(+1.10%)
Aug 30, 2017 3029 3075 3018 3065 0 +33.23(+1.10%)
Aug 29, 2017 3009 3044 2996 3032 0 -4.98(-0.16%)
Aug 28, 2017 3053 3075 3006 3037 0 -9.32(-0.31%)
Aug 25, 2017 3048 3101 3028 3046 0 +43.34(+1.44%)
Aug 24, 2017 3006 3021 2975 3003 0 +4.03(+0.13%)
Aug 23, 2017 2995 3020 2979 2998 0 -2.17(-0.07%)
Aug 22, 2017 2975 3015 2960 3001 0 +36.84(+1.24%)
Aug 21, 2017 2937 2975 2922 2964 0 +11.52(+0.39%)
Aug 18, 2017 2949 2984 2922 2952 0 -13.32(-0.45%)
Aug 17, 2017 3008 3037 2962 2966 0 -53.53(-1.77%)
Aug 16, 2017 2998 3036 2978 3019 0 +29.93(+1.00%)
Aug 15, 2017 2996 3018 2963 2989 0 -2.10(-0.07%)
Aug 14, 2017 2971 3008 2956 2991 0 +54.89(+1.87%)
Aug 11, 2017 2914 2955 2900 2936 0 +32.78(+1.13%)
Aug 10, 2017 2936 2950 2897 2904 0 -47.06(-1.59%)
Aug 09, 2017 2942 2961 2927 2951 0 -7.46(-0.25%)
Aug 08, 2017 2970 2995 2948 2958 0 -17.03(-0.57%)
Aug 07, 2017 2961 2994 2948 2975 0 +16.21(+0.55%)
Aug 04, 2017 2955 2975 2939 2959 0 +9.12(+0.31%)
Aug 03, 2017 2954 2971 2914 2950 0 -19.95(-0.67%)
Aug 02, 2017 3017 3021 2945 2970 0 -47.98(-1.59%)
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.