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 (%)
Jun 30, 2020 5746 5922 5711 5887 0 +148.84(+2.59%)
Jun 29, 2020 5725 5785 5612 5738 0 +15.27(+0.27%)
Jun 26, 2020 5763 5821 5656 5722 0 -25.75(-0.45%)
Jun 25, 2020 5740 5775 5613 5748 0 +19.48(+0.34%)
Jun 24, 2020 5832 5911 5672 5729 0 -111.04(-1.90%)
Jun 23, 2020 5867 5946 5823 5840 0 +11.46(+0.20%)
Jun 22, 2020 5713 5851 5677 5828 0 +115.13(+2.02%)
Jun 19, 2020 5853 5896 5674 5713 0 -52.89(-0.92%)
Jun 18, 2020 5735 5806 5684 5766 0 +36.10(+0.63%)
Jun 17, 2020 5766 5830 5695 5730 0 +4.22(+0.07%)
Jun 16, 2020 5705 5808 5632 5726 0 +146.05(+2.62%)
Jun 15, 2020 5386 5607 5358 5580 0 +102.91(+1.88%)
Jun 12, 2020 5595 5647 5380 5477 0 +33.30(+0.61%)
Jun 11, 2020 5705 5736 5432 5443 0 -336.42(-5.82%)
Jun 10, 2020 5803 5868 5726 5780 0 +19.75(+0.34%)
Jun 09, 2020 5777 5870 5708 5760 0 -33.02(-0.57%)
Jun 08, 2020 5702 5837 5651 5793 0 +57.56(+1.00%)
Jun 05, 2020 5658 5797 5588 5736 0 +82.84(+1.47%)
Jun 04, 2020 5678 5735 5599 5653 0 -63.68(-1.11%)
Jun 03, 2020 5693 5765 5619 5716 0 +48.80(+0.86%)
Jun 02, 2020 5660 5707 5533 5668 0 +11.42(+0.20%)
Jun 01, 2020 5539 5713 5505 5656 0 +96.25(+1.73%)
May 29, 2020 5424 5583 5369 5560 0 +191.21(+3.56%)
May 28, 2020 5265 5494 5226 5369 0 +82.37(+1.56%)
May 27, 2020 5224 5294 5073 5286 0 +59.62(+1.14%)
May 26, 2020 5301 5349 5194 5227 0 +20.92(+0.40%)
May 22, 2020 5169 5235 5117 5206 0 +36.76(+0.71%)
May 21, 2020 5223 5267 5127 5169 0 -54.73(-1.05%)
May 20, 2020 5196 5287 5142 5224 0 +105.02(+2.05%)
May 19, 2020 5078 5220 5052 5119 0 +52.64(+1.04%)
May 18, 2020 4997 5124 4957 5066 0 +143.54(+2.92%)
May 15, 2020 4783 4942 4755 4923 0 +60.69(+1.25%)
May 14, 2020 4770 4870 4686 4862 0 +30.31(+0.63%)
May 13, 2020 4926 4995 4755 4832 0 -103.34(-2.09%)
May 12, 2020 5060 5093 4928 4935 0 -101.28(-2.01%)
May 11, 2020 4970 5088 4950 5036 0 +23.30(+0.46%)
May 08, 2020 5009 5068 4944 5013 0 +56.90(+1.15%)
May 07, 2020 4924 5022 4869 4956 0 +58.01(+1.18%)
May 06, 2020 4885 4965 4831 4898 0 +48.43(+1.00%)
May 05, 2020 4799 4936 4782 4850 0 +90.93(+1.91%)
May 04, 2020 4700 4798 4657 4759 0 +41.19(+0.87%)
May 01, 2020 4823 4869 4656 4717 0 -234.44(-4.73%)
Apr 30, 2020 4978 5043 4905 4952 0 -58.31(-1.16%)
Apr 29, 2020 4857 5044 4826 5010 0 +221.71(+4.63%)
Apr 28, 2020 4947 4971 4758 4788 0 -94.34(-1.93%)
Apr 27, 2020 4860 4942 4829 4883 0 +81.04(+1.69%)
Apr 24, 2020 4795 4847 4702 4802 0 +53.90(+1.14%)
Apr 23, 2020 4738 4844 4696 4748 0 -9.36(-0.20%)
Apr 22, 2020 4729 4807 4655 4757 0 +184.92(+4.04%)
Apr 21, 2020 4713 4745 4509 4572 0 -216.80(-4.53%)
Apr 20, 2020 4780 4885 4723 4789 0 -58.65(-1.21%)
Apr 17, 2020 4820 4898 4741 4848 0 +124.21(+2.63%)
Apr 16, 2020 4679 4776 4621 4724 0 +86.25(+1.86%)
Apr 15, 2020 4612 4705 4571 4637 0 -71.18(-1.51%)
Apr 14, 2020 4550 4748 4512 4708 0 +252.77(+5.67%)
Apr 13, 2020 4424 4514 4339 4456 0 -23.04(-0.51%)
Apr 09, 2020 4476 4594 4401 4479 0 +32.43(+0.73%)
Apr 08, 2020 4318 4489 4260 4446 0 +185.75(+4.36%)
Apr 07, 2020 4407 4464 4222 4261 0 -34.67(-0.81%)
Apr 06, 2020 4138 4321 4084 4295 0 +341.09(+8.63%)
Apr 03, 2020 3956 4047 3877 3954 0 -25.38(-0.64%)
Apr 02, 2020 3913 4054 3860 3980 0 +21.72(+0.55%)
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.