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 31, 2013 2250 2282 2227 2257 0 +2.51(+0.11%)
Jul 30, 2013 2252 2274 2233 2254 0 -0.25(-0.01%)
Jul 29, 2013 2244 2269 2231 2254 0 -2.45(-0.11%)
Jul 26, 2013 2261 2277 2240 2257 0 -21.61(-0.95%)
Jul 25, 2013 2269 2301 2240 2278 0 +4.58(+0.20%)
Jul 24, 2013 2267 2291 2248 2274 0 +54.76(+2.47%)
Jul 23, 2013 2221 2236 2209 2219 0 -2.11(-0.09%)
Jul 22, 2013 2201 2235 2198 2221 0 +17.93(+0.81%)
Jul 19, 2013 2197 2215 2188 2203 0 -4.81(-0.22%)
Jul 18, 2013 2197 2223 2191 2208 0 +18.66(+0.85%)
Jul 17, 2013 2184 2200 2171 2189 0 +8.55(+0.39%)
Jul 16, 2013 2175 2195 2158 2181 0 +3.85(+0.18%)
Jul 15, 2013 2172 2193 2144 2177 0 +8.53(+0.39%)
Jul 12, 2013 2179 2204 2148 2168 0 +39.58(+1.86%)
Jul 11, 2013 2084 2135 2074 2129 0 +56.67(+2.73%)
Jul 10, 2013 2053 2080 2046 2072 0 +18.04(+0.88%)
Jul 09, 2013 2034 2061 2026 2054 0 +18.47(+0.91%)
Jul 08, 2013 2030 2049 2018 2036 0 +6.36(+0.31%)
Jul 05, 2013 2008 2035 1995 2029 0 +35.58(+1.78%)
Jul 03, 2013 1994 1994 1994 0 +5.95(+0.30%)
Jul 02, 2013 2002 2021 1978 1988 0 -22.49(-1.12%)
Jul 01, 2013 2007 2032 1993 2010 0 +4.37(+0.22%)
Jun 28, 2013 2006 2027 1984 2006 0 +22.91(+1.16%)
Jun 26, 2013 1975 2002 1966 1983 0 +15.82(+0.80%)
Jun 25, 2013 1963 1979 1942 1967 0 +23.68(+1.22%)
Jun 24, 2013 1952 1963 1922 1943 0 -27.61(-1.40%)
Jun 21, 2013 1992 2002 1953 1971 0 -10.11(-0.51%)
Jun 20, 2013 2007 2019 1973 1981 0 -48.00(-2.37%)
Jun 19, 2013 2047 2066 2022 2029 0 -16.59(-0.81%)
Jun 18, 2013 2041 2062 2033 2046 0 -2.45(-0.12%)
Jun 17, 2013 2030 2060 2022 2048 0 +19.26(+0.95%)
Jun 14, 2013 2036 2054 2018 2029 0 -5.47(-0.27%)
Jun 13, 2013 2010 2043 1997 2034 0 +14.73(+0.73%)
Jun 12, 2013 2047 2052 2009 2020 0 -21.92(-1.07%)
Jun 11, 2013 2043 2065 2024 2042 0 -26.40(-1.28%)
Jun 10, 2013 2083 2091 2057 2068 0 -10.06(-0.48%)
Jun 07, 2013 2064 2092 2050 2078 0 +15.81(+0.77%)
Jun 06, 2013 2035 2066 2023 2062 0 +31.87(+1.57%)
Jun 05, 2013 2053 2065 2021 2030 0 -34.34(-1.66%)
Jun 04, 2013 2080 2096 2052 2065 0 -10.79(-0.52%)
Jun 03, 2013 2093 2108 2050 2076 0 +17.77(+0.86%)
May 31, 2013 2071 2095 2051 2058 0 -7.75(-0.38%)
May 30, 2013 2047 2087 2034 2065 0 +19.45(+0.95%)
May 29, 2013 2048 2064 2026 2046 0 -29.70(-1.43%)
May 28, 2013 2066 2091 2055 2076 0 +32.95(+1.61%)
May 24, 2013 2043 2043 2043 0 -11.80(-0.57%)
May 23, 2013 2049 2068 2031 2055 0 -7.70(-0.37%)
May 22, 2013 2097 2115 2052 2062 0 -38.99(-1.86%)
May 21, 2013 2099 2119 2085 2101 0 +8.05(+0.38%)
May 20, 2013 2102 2116 2076 2093 0 -14.75(-0.70%)
May 17, 2013 2096 2115 2071 2108 0 +1.35(+0.06%)
May 16, 2013 2093 2127 2089 2107 0 +14.43(+0.69%)
May 15, 2013 2097 2116 2078 2092 0 +9.32(+0.45%)
May 13, 2013 2092 2105 2071 2083 0 -13.27(-0.63%)
May 10, 2013 2094 2111 2077 2096 0 +4.59(+0.22%)
May 09, 2013 2104 2112 2083 2092 0 -20.38(-0.96%)
May 08, 2013 2096 2117 2080 2112 0 +7.04(+0.33%)
May 07, 2013 2089 2115 2078 2105 0 +15.44(+0.74%)
May 06, 2013 2078 2106 2067 2089 0 +5.44(+0.26%)
May 03, 2013 2063 2094 2047 2084 0 +38.11(+1.86%)
May 02, 2013 2017 2062 2007 2046 0 +20.07(+0.99%)
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.