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 (%)
Sep 30, 2020 6098 6235 6054 6140 0 +25.32(+0.41%)
Sep 29, 2020 6107 6178 6075 6115 0 +19.26(+0.32%)
Sep 28, 2020 6087 6134 6023 6095 0 +95.32(+1.59%)
Sep 25, 2020 5853 6023 5811 6000 0 +150.97(+2.58%)
Sep 24, 2020 5771 5916 5721 5849 0 +24.93(+0.43%)
Sep 23, 2020 5979 6010 5801 5824 0 -182.23(-3.03%)
Sep 22, 2020 5974 6028 5864 6006 0 +85.26(+1.44%)
Sep 21, 2020 5787 5938 5718 5921 0 +53.56(+0.91%)
Sep 18, 2020 5952 5990 5772 5868 0 -67.44(-1.14%)
Sep 17, 2020 5896 5977 5812 5935 0 -96.62(-1.60%)
Sep 16, 2020 6170 6209 6017 6032 0 -102.28(-1.67%)
Sep 15, 2020 6061 6190 6029 6134 0 +126.71(+2.11%)
Sep 14, 2020 5988 6076 5939 6007 0 +100.56(+1.70%)
Sep 11, 2020 5966 6028 5821 5907 0 -25.87(-0.44%)
Sep 10, 2020 6043 6135 5898 5933 0 -76.34(-1.27%)
Sep 09, 2020 5932 6072 5849 6009 0 +176.48(+3.03%)
Sep 08, 2020 5854 5990 5776 5832 0 -217.39(-3.59%)
Sep 04, 2020 6198 6259 5894 6050 0 -178.59(-2.87%)
Sep 03, 2020 6524 6550 6154 6228 0 -389.33(-5.88%)
Sep 02, 2020 6528 6649 6446 6618 0 +155.06(+2.40%)
Sep 01, 2020 6358 6486 6310 6463 0 +115.15(+1.81%)
Aug 31, 2020 6341 6416 6275 6348 0 -4.26(-0.07%)
Aug 28, 2020 6302 6399 6262 6352 0 +78.61(+1.25%)
Aug 27, 2020 6399 6414 6227 6273 0 -85.71(-1.35%)
Aug 26, 2020 6304 6430 6222 6359 0 +32.05(+0.51%)
Aug 25, 2020 6286 6374 6230 6327 0 +22.83(+0.36%)
Aug 24, 2020 6307 6371 6239 6304 0 +56.11(+0.90%)
Aug 21, 2020 6273 6294 6169 6248 0 -38.13(-0.61%)
Aug 20, 2020 6121 6319 6081 6286 0 +183.32(+3.00%)
Aug 19, 2020 6158 6188 6058 6103 0 -33.89(-0.55%)
Aug 18, 2020 6136 6199 6087 6137 0 +37.02(+0.61%)
Aug 17, 2020 6045 6127 6028 6100 0 +91.91(+1.53%)
Aug 14, 2020 6055 6105 5979 6008 0 -52.29(-0.86%)
Aug 13, 2020 5987 6147 5962 6060 0 +87.15(+1.46%)
Aug 12, 2020 5909 6020 5889 5973 0 +79.51(+1.35%)
Aug 11, 2020 5977 6011 5864 5893 0 -91.58(-1.53%)
Aug 10, 2020 6079 6091 5898 5985 0 -98.40(-1.62%)
Aug 07, 2020 6179 6210 6007 6083 0 -120.94(-1.95%)
Aug 06, 2020 6189 6249 6107 6204 0 +21.99(+0.36%)
Aug 05, 2020 6158 6262 6090 6182 0 +52.41(+0.85%)
Aug 04, 2020 6163 6202 6064 6130 0 -47.06(-0.76%)
Aug 03, 2020 6111 6209 6062 6177 0 +104.44(+1.72%)
Jul 31, 2020 6092 6110 5928 6072 0 +16.23(+0.27%)
Jul 30, 2020 5967 6094 5899 6056 0 +9.55(+0.16%)
Jul 29, 2020 5972 6087 5963 6047 0 +113.33(+1.91%)
Jul 28, 2020 6015 6061 5919 5933 0 -100.52(-1.67%)
Jul 27, 2020 5950 6050 5915 6034 0 +127.05(+2.15%)
Jul 24, 2020 5956 5994 5830 5907 0 -93.55(-1.56%)
Jul 23, 2020 6083 6180 5967 6000 0 -78.42(-1.29%)
Jul 22, 2020 6092 6152 6022 6079 0 +15.35(+0.25%)
Jul 21, 2020 6184 6204 6020 6063 0 -70.83(-1.15%)
Jul 20, 2020 5970 6159 5940 6134 0 +185.55(+3.12%)
Jul 17, 2020 5890 5970 5825 5949 0 +83.75(+1.43%)
Jul 16, 2020 5872 5920 5769 5865 0 -29.87(-0.51%)
Jul 15, 2020 5901 5955 5807 5895 0 +56.51(+0.97%)
Jul 14, 2020 5721 5849 5647 5838 0 +56.71(+0.98%)
Jul 13, 2020 6031 6061 5765 5782 0 -204.80(-3.42%)
Jul 10, 2020 6056 6086 5933 5986 0 -80.27(-1.32%)
Jul 09, 2020 6066 6115 5949 6067 0 +77.89(+1.30%)
Jul 08, 2020 5950 6009 5903 5989 0 +82.20(+1.39%)
Jul 07, 2020 5971 6050 5894 5907 0 -77.38(-1.29%)
Jul 06, 2020 6012 6101 5958 5984 0 +53.21(+0.90%)
Jul 02, 2020 5963 6020 5895 5931 0 +12.25(+0.21%)
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.