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 (%)
Feb 26, 2010 1536 1555 1524 1547 0 +2.75(+0.18%)
Feb 25, 2010 1510 1547 1508 1544 0 +4.18(+0.27%)
Feb 24, 2010 1513 1549 1518 1540 0 +31.38(+2.08%)
Feb 23, 2010 1508 1529 1496 1509 0 -9.66(-0.64%)
Feb 22, 2010 1514 1532 1509 1518 0 +0.06(+0.00%)
Feb 19, 2010 1504 1528 1504 1518 0 +2.84(+0.19%)
Feb 18, 2010 1490 1522 1491 1516 0 +13.76(+0.92%)
Feb 17, 2010 1478 1508 1480 1502 0 +11.46(+0.77%)
Feb 16, 2010 1472 1495 1470 1490 0 +26.29(+1.80%)
Feb 12, 2010 1464 1464 1464 0 +2.14(+0.15%)
Feb 11, 2010 1426 1465 1427 1462 0 +26.70(+1.86%)
Feb 10, 2010 1429 1448 1416 1435 0 -2.29(-0.16%)
Feb 09, 2010 1415 1451 1413 1437 0 +39.46(+2.82%)
Feb 08, 2010 1397 1421 1389 1398 0 -2.20(-0.16%)
Feb 05, 2010 1383 1406 1360 1400 0 +9.32(+0.67%)
Feb 04, 2010 1430 1444 1388 1391 0 -65.04(-4.47%)
Feb 03, 2010 1439 1463 1437 1456 0 +6.84(+0.47%)
Feb 02, 2010 1433 1456 1425 1449 0 +15.68(+1.09%)
Feb 01, 2010 1416 1447 1416 1433 0 +7.46(+0.52%)
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%)
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.