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 (%)
Mar 29, 2018 3422 3422 3422 3422 0 +42.48(+1.26%)
Mar 28, 2018 3430 3458 3364 3379 0 -56.34(-1.64%)
Mar 27, 2018 3544 3560 3412 3436 0 -93.20(-2.64%)
Mar 26, 2018 3485 3550 3449 3529 0 +99.26(+2.89%)
Mar 23, 2018 3508 3539 3421 3430 0 -72.24(-2.06%)
Mar 22, 2018 3548 3582 3495 3502 0 -82.33(-2.30%)
Mar 21, 2018 3583 3628 3554 3584 0 +3.39(+0.09%)
Mar 20, 2018 3571 3614 3550 3581 0 +13.71(+0.38%)
Mar 19, 2018 3567 3599 3517 3567 0 -31.48(-0.87%)
Mar 16, 2018 3613 3652 3581 3599 0 -14.83(-0.41%)
Mar 15, 2018 3615 3640 3586 3614 0 +8.74(+0.24%)
Mar 14, 2018 3630 3642 3582 3605 0 -8.15(-0.23%)
Mar 13, 2018 3668 3686 3590 3613 0 -44.58(-1.22%)
Mar 12, 2018 3664 3697 3635 3657 0 -7.52(-0.21%)
Mar 09, 2018 3640 3676 3618 3665 0 +48.43(+1.34%)
Mar 08, 2018 3611 3646 3562 3617 0 +8.51(+0.24%)
Mar 07, 2018 3594 3614 3586 3608 0 +148.55(+4.29%)
Mar 06, 2018 3443 3478 3415 3460 0 +22.61(+0.66%)
Mar 05, 2018 3365 3453 3346 3437 0 +42.88(+1.26%)
Mar 02, 2018 3310 3408 3281 3394 0 +31.20(+0.93%)
Mar 01, 2018 3427 3451 3330 3363 0 -59.71(-1.74%)
Feb 28, 2018 3441 3492 3408 3423 0 +9.02(+0.26%)
Feb 27, 2018 3442 3462 3399 3414 0 -23.39(-0.68%)
Feb 26, 2018 3418 3458 3395 3437 0 +20.84(+0.61%)
Feb 23, 2018 3395 3426 3359 3416 0 +50.46(+1.50%)
Feb 22, 2018 3373 3413 3330 3366 0 -20.34(-0.60%)
Feb 21, 2018 3435 3472 3378 3386 0 -43.89(-1.28%)
Feb 20, 2018 3385 3453 3373 3430 0 +29.81(+0.88%)
Feb 16, 2018 3400 3400 3400 3400 0 +1.68(+0.05%)
Feb 15, 2018 3356 3422 3312 3398 0 +67.75(+2.03%)
Feb 14, 2018 3245 3338 3231 3331 0 +55.27(+1.69%)
Feb 13, 2018 3230 3286 3214 3275 0 +18.11(+0.56%)
Feb 12, 2018 3214 3280 3182 3257 0 +57.61(+1.80%)
Feb 09, 2018 3170 3242 3087 3200 0 +58.91(+1.88%)
Feb 08, 2018 3212 3291 3140 3141 0 -127.09(-3.89%)
Feb 07, 2018 3296 3356 3250 3268 0 -66.98(-2.01%)
Feb 06, 2018 3244 3354 3190 3335 0 -21.98(-0.65%)
Feb 05, 2018 3388 3455 3314 3357 0 -56.66(-1.66%)
Feb 02, 2018 3468 3496 3404 3413 0 -77.23(-2.21%)
Feb 01, 2018 3488 3561 3441 3491 0 -19.48(-0.55%)
Jan 31, 2018 3487 3552 3462 3510 0 +47.12(+1.36%)
Jan 30, 2018 3491 3510 3473 3463 0 -51.87(-1.48%)
Jan 29, 2018 3617 3649 3499 3515 0 -114.21(-3.15%)
Jan 26, 2018 3586 3691 3562 3629 0 +84.04(+2.37%)
Jan 25, 2018 3576 3594 3530 3545 0 -11.59(-0.33%)
Jan 24, 2018 3589 3606 3544 3557 0 -26.10(-0.73%)
Jan 23, 2018 3567 3599 3547 3583 0 +16.13(+0.45%)
Jan 22, 2018 3533 3583 3508 3567 0 +32.31(+0.91%)
Jan 19, 2018 3494 3546 3480 3534 0 +48.66(+1.40%)
Jan 18, 2018 3472 3513 3454 3486 0 +7.31(+0.21%)
Jan 17, 2018 3454 3492 3428 3478 0 +51.66(+1.51%)
Jan 16, 2018 3481 3509 3416 3427 0 -26.78(-0.78%)
Jan 12, 2018 3453 3453 3453 3453 0 +20.38(+0.59%)
Jan 11, 2018 3407 3451 3395 3433 0 +41.41(+1.22%)
Jan 10, 2018 3390 3404 3366 3392 0 -12.61(-0.37%)
Jan 09, 2018 3403 3428 3375 3404 0 +4.88(+0.14%)
Jan 08, 2018 3367 3408 3347 3399 0 +26.67(+0.79%)
Jan 05, 2018 3384 3407 3353 3373 0 +7.47(+0.22%)
Jan 04, 2018 3337 3392 3323 3365 0 +42.27(+1.27%)
Jan 03, 2018 3277 3338 3268 3323 0 +47.23(+1.44%)
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.