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 (%)
Dec 29, 2017 3236 3236 3236 3236 0 -14.59(-0.45%)
Dec 28, 2017 3248 3262 3225 3250 0 +9.98(+0.31%)
Dec 27, 2017 3242 3252 3232 3240 0 +7.27(+0.22%)
Dec 26, 2017 3229 3248 3213 3233 0 -6.12(-0.19%)
Dec 22, 2017 3255 3261 3220 3239 0 -9.56(-0.29%)
Dec 21, 2017 3277 3288 3236 3249 0 -16.78(-0.51%)
Dec 20, 2017 3289 3297 3243 3265 0 -13.55(-0.41%)
Dec 19, 2017 3289 3310 3258 3279 0 -16.87(-0.51%)
Dec 18, 2017 3301 3335 3270 3296 0 +12.75(+0.39%)
Dec 15, 2017 3245 3302 3232 3283 0 +46.72(+1.44%)
Dec 14, 2017 3247 3274 3229 3236 0 -5.86(-0.18%)
Dec 13, 2017 3246 3280 3224 3242 0 +3.74(+0.12%)
Dec 12, 2017 3247 3275 3220 3238 0 -22.78(-0.70%)
Dec 11, 2017 3260 3287 3240 3261 0 -0.53(-0.02%)
Dec 08, 2017 3281 3305 3246 3262 0 -7.42(-0.23%)
Dec 07, 2017 3223 3284 3215 3269 0 +46.17(+1.43%)
Dec 06, 2017 3195 3245 3186 3223 0 +15.26(+0.48%)
Dec 05, 2017 3215 3263 3187 3208 0 -3.27(-0.10%)
Dec 04, 2017 3285 3296 3204 3211 0 -58.81(-1.80%)
Dec 01, 2017 3274 3323 3227 3270 0 -23.21(-0.70%)
Nov 30, 2017 3305 3341 3238 3293 0 +41.06(+1.26%)
Nov 29, 2017 3359 3368 3216 3252 0 -221.90(-6.39%)
Nov 28, 2017 3475 3499 3435 3474 0 +9.34(+0.27%)
Nov 27, 2017 3468 3490 3444 3465 0 -1.49(-0.04%)
Nov 24, 2017 3442 3477 3424 3466 0 +36.56(+1.07%)
Nov 22, 2017 3452 3466 3415 3429 0 -16.28(-0.47%)
Nov 21, 2017 3429 3463 3419 3446 0 +33.60(+0.98%)
Nov 20, 2017 3415 3439 3397 3412 0 -0.29(-0.01%)
Nov 17, 2017 3409 3432 3383 3412 0 -0.93(-0.03%)
Nov 16, 2017 3375 3428 3369 3413 0 +59.19(+1.76%)
Nov 15, 2017 3356 3382 3323 3354 0 -13.95(-0.41%)
Nov 14, 2017 3364 3386 3345 3368 0 -4.78(-0.14%)
Nov 13, 2017 3360 3386 3335 3373 0 +12.51(+0.37%)
Nov 10, 2017 3334 3367 3322 3360 0 +16.62(+0.50%)
Nov 09, 2017 3342 3362 3299 3344 0 -21.36(-0.63%)
Nov 08, 2017 3356 3381 3344 3365 0 +4.49(+0.13%)
Nov 07, 2017 3372 3393 3340 3361 0 -2.69(-0.08%)
Nov 06, 2017 3354 3386 3324 3363 0 +11.05(+0.33%)
Nov 03, 2017 3349 3374 3327 3352 0 +3.37(+0.10%)
Nov 02, 2017 3336 3386 3304 3349 0 +39.84(+1.20%)
Nov 01, 2017 3331 3359 3287 3309 0 -17.05(-0.51%)
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%)
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.