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 (%)
Jan 29, 2010 1449 1465 1417 1426 0 -13.69(-0.95%)
Jan 28, 2010 1477 1480 1425 1440 0 -34.45(-2.34%)
Jan 27, 2010 1455 1486 1444 1474 0 +7.57(+0.52%)
Jan 26, 2010 1476 1495 1455 1467 0 +31.98(+2.23%)
Jan 25, 2010 1434 1453 1423 1435 0 +5.62(+0.39%)
Jan 22, 2010 1470 1481 1423 1429 0 -50.68(-3.43%)
Jan 21, 2010 1508 1524 1466 1480 0 -27.60(-1.83%)
Jan 20, 2010 1519 1531 1490 1507 0 -34.53(-2.24%)
Jan 19, 2010 1515 1549 1518 1542 0 +18.22(+1.20%)
Jan 15, 2010 1524 1524 1524 0 -28.42(-1.83%)
Jan 14, 2010 1519 1559 1523 1552 0 +22.04(+1.44%)
Jan 13, 2010 1520 1542 1502 1530 0 +22.66(+1.50%)
Jan 12, 2010 1502 1528 1491 1507 0 +22.50(+1.52%)
Jan 11, 2010 1483 1498 1468 1485 0 -1.62(-0.11%)
Jan 08, 2010 1463 1493 1460 1486 0 +8.53(+0.58%)
Jan 07, 2010 1477 1495 1464 1478 0 -22.89(-1.53%)
Jan 06, 2010 1503 1518 1488 1501 0 -7.41(-0.49%)
Jan 05, 2010 1497 1517 1481 1508 0 +10.71(+0.72%)
Jan 04, 2010 1480 1504 1476 1497 0 +35.01(+2.39%)
Dec 31, 2009 1462 1462 1462 0 -15.11(-1.02%)
Dec 30, 2009 1462 1486 1465 1478 0 +1.32(+0.09%)
Dec 29, 2009 1469 1484 1466 1476 0 -1.73(-0.12%)
Dec 28, 2009 1483 1496 1471 1478 0 -11.53(-0.77%)
Dec 24, 2009 1467 1493 1470 1489 0 +15.83(+1.07%)
Dec 23, 2009 1451 1478 1451 1474 0 +24.32(+1.68%)
Dec 22, 2009 1436 1460 1433 1449 0 +7.29(+0.51%)
Dec 21, 2009 1426 1452 1427 1442 0 +3.03(+0.21%)
Dec 18, 2009 1419 1443 1412 1439 0 +20.37(+1.44%)
Dec 17, 2009 1415 1432 1409 1419 0 -11.65(-0.81%)
Dec 16, 2009 1413 1444 1413 1430 0 +21.32(+1.51%)
Dec 15, 2009 1404 1428 1401 1409 0 -9.78(-0.69%)
Dec 14, 2009 1416 1426 1395 1419 0 +17.52(+1.25%)
Dec 11, 2009 1385 1422 1382 1401 0 +12.23(+0.88%)
Dec 10, 2009 1391 1416 1376 1389 0 -14.14(-1.01%)
Dec 09, 2009 1400 1417 1385 1403 0 -4.11(-0.29%)
Dec 08, 2009 1407 1422 1394 1407 0 -12.10(-0.85%)
Dec 07, 2009 1415 1436 1409 1419 0 -11.52(-0.81%)
Dec 04, 2009 1405 1445 1395 1431 0 +35.15(+2.52%)
Dec 03, 2009 1388 1415 1389 1396 0 -5.59(-0.40%)
Dec 02, 2009 1393 1415 1390 1401 0 -3.31(-0.24%)
Dec 01, 2009 1384 1416 1387 1405 0 +26.42(+1.92%)
Nov 30, 2009 1363 1386 1356 1378 0 +9.32(+0.68%)
Nov 27, 2009 1353 1387 1349 1369 0 -42.60(-3.02%)
Nov 25, 2009 1411 1411 1411 0 +24.05(+1.73%)
Nov 24, 2009 1392 1410 1379 1387 0 -12.30(-0.88%)
Nov 23, 2009 1388 1422 1388 1400 0 +19.89(+1.44%)
Nov 20, 2009 1379 1396 1365 1380 0 -4.72(-0.34%)
Nov 19, 2009 1395 1409 1372 1385 0 -27.70(-1.96%)
Nov 18, 2009 1416 1430 1396 1412 0 -23.28(-1.62%)
Nov 17, 2009 1406 1441 1406 1436 0 +8.53(+0.60%)
Nov 16, 2009 1395 1434 1396 1427 0 +29.29(+2.10%)
Nov 13, 2009 1375 1405 1373 1398 0 +33.24(+2.44%)
Nov 12, 2009 1381 1405 1360 1364 0 -24.33(-1.75%)
Nov 11, 2009 1387 1410 1378 1389 0 +14.64(+1.07%)
Nov 10, 2009 1359 1383 1360 1374 0 -4.77(-0.35%)
Nov 09, 2009 1350 1385 1352 1379 0 +33.31(+2.48%)
Nov 06, 2009 1338 1361 1332 1346 0 -5.07(-0.38%)
Nov 05, 2009 1325 1359 1323 1351 0 +19.95(+1.50%)
Nov 04, 2009 1324 1352 1319 1331 0 +17.69(+1.35%)
Nov 03, 2009 1282 1317 1281 1313 0 +11.78(+0.91%)
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.