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 (%)
Jul 30, 2010 1655 1698 1650 1689 0 +7.49(+0.45%)
Jul 29, 2010 1669 1702 1656 1682 0 +2.22(+0.13%)
Jul 28, 2010 1677 1707 1668 1679 0 -22.30(-1.31%)
Jul 27, 2010 1693 1717 1685 1702 0 +0.64(+0.04%)
Jul 26, 2010 1672 1706 1674 1701 0 +15.86(+0.94%)
Jul 23, 2010 1637 1688 1642 1685 0 +23.33(+1.40%)
Jul 22, 2010 1609 1670 1617 1662 0 +56.98(+3.55%)
Jul 21, 2010 1621 1643 1596 1605 0 -16.78(-1.03%)
Jul 20, 2010 1566 1624 1568 1622 0 +12.80(+0.80%)
Jul 19, 2010 1587 1618 1589 1609 0 +12.27(+0.77%)
Jul 16, 2010 1616 1639 1592 1597 0 -42.28(-2.58%)
Jul 15, 2010 1626 1647 1620 1639 0 -1.15(-0.07%)
Jul 14, 2010 1619 1653 1621 1640 0 +7.49(+0.46%)
Jul 13, 2010 1614 1651 1603 1633 0 -24.23(-1.46%)
Jul 12, 2010 1629 1667 1633 1657 0 +8.70(+0.53%)
Jul 09, 2010 1611 1653 1621 1648 0 +20.92(+1.29%)
Jul 08, 2010 1614 1643 1610 1627 0 +10.80(+0.67%)
Jul 07, 2010 1566 1621 1568 1616 0 +48.58(+3.10%)
Jul 06, 2010 1568 1603 1554 1568 0 +8.54(+0.55%)
Jul 02, 2010 1552 1575 1539 1559 0 -4.82(-0.31%)
Jul 01, 2010 1567 1592 1539 1564 0 -12.50(-0.79%)
Jun 30, 2010 1576 1608 1570 1577 0 -13.24(-0.83%)
Jun 29, 2010 1613 1633 1579 1590 0 -70.13(-4.22%)
Jun 25, 2010 1636 1670 1629 1660 0 +19.63(+1.20%)
Jun 24, 2010 1645 1672 1635 1640 0 -28.33(-1.70%)
Jun 23, 2010 1660 1687 1651 1669 0 -1.50(-0.09%)
Jun 22, 2010 1680 1716 1668 1670 0 -27.72(-1.63%)
Jun 21, 2010 1709 1736 1690 1698 0 -8.96(-0.52%)
Jun 18, 2010 1681 1718 1692 1707 0 +6.47(+0.38%)
Jun 17, 2010 1687 1716 1682 1700 0 -1.00(-0.06%)
Jun 16, 2010 1660 1709 1669 1701 0 +14.23(+0.84%)
Jun 15, 2010 1637 1693 1646 1687 0 +39.94(+2.42%)
Jun 14, 2010 1629 1673 1633 1647 0 +21.89(+1.35%)
Jun 11, 2010 1587 1629 1583 1625 0 +18.08(+1.12%)
Jun 10, 2010 1570 1609 1572 1607 0 +45.54(+2.92%)
Jun 09, 2010 1551 1598 1553 1562 0 +0.03(+0.00%)
Jun 08, 2010 1557 1577 1529 1562 0 +4.12(+0.26%)
Jun 07, 2010 1575 1605 1553 1558 0 -36.32(-2.28%)
Jun 04, 2010 1594 1635 1585 1594 0 -41.18(-2.52%)
Jun 03, 2010 1608 1651 1605 1635 0 +21.02(+1.30%)
Jun 02, 2010 1565 1616 1559 1614 0 +39.10(+2.48%)
Jun 01, 2010 1573 1615 1570 1575 0 -28.61(-1.78%)
May 28, 2010 1604 1604 1604 0 -15.51(-0.96%)
May 27, 2010 1573 1621 1580 1619 0 +56.02(+3.58%)
May 26, 2010 1551 1599 1543 1563 0 +13.66(+0.88%)
May 25, 2010 1497 1552 1487 1549 0 -4.87(-0.31%)
May 24, 2010 1543 1579 1542 1554 0 -10.03(-0.64%)
May 21, 2010 1506 1570 1494 1564 0 +33.94(+2.22%)
May 20, 2010 1513 1572 1520 1530 0 -54.77(-3.46%)
May 19, 2010 1574 1608 1565 1585 0 -11.50(-0.72%)
May 18, 2010 1608 1638 1588 1597 0 -16.81(-1.04%)
May 17, 2010 1591 1625 1573 1613 0 +3.77(+0.23%)
May 14, 2010 1623 1644 1588 1610 0 -50.27(-3.03%)
May 13, 2010 1651 1690 1650 1660 0 -2.81(-0.17%)
May 12, 2010 1621 1665 1625 1663 0 +30.69(+1.88%)
May 11, 2010 1647 1658 1617 1632 0 -17.18(-1.04%)
May 10, 2010 1620 1654 1615 1649 0 +91.80(+5.89%)
May 07, 2010 1572 1596 1520 1557 0 -27.85(-1.76%)
May 06, 2010 1619 1646 1504 1585 0 -46.34(-2.84%)
May 05, 2010 1632 1657 1615 1632 0 -14.45(-0.88%)
May 04, 2010 1674 1688 1626 1646 0 -56.60(-3.32%)
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.