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 (%)
Jun 30, 2014 2560 2581 2549 2566 0 +4.61(+0.18%)
Jun 27, 2014 2545 2571 2533 2562 0 +19.74(+0.78%)
Jun 26, 2014 2540 2555 2516 2542 0 -1.08(-0.04%)
Jun 25, 2014 2526 2554 2512 2543 0 +15.03(+0.59%)
Jun 24, 2014 2547 2585 2522 2528 0 -19.07(-0.75%)
Jun 23, 2014 2545 2560 2525 2547 0 -5.21(-0.20%)
Jun 20, 2014 2556 2570 2530 2552 0 -1.84(-0.07%)
Jun 19, 2014 2574 2586 2536 2554 0 -4.00(-0.16%)
Jun 18, 2014 2540 2571 2517 2558 0 +22.60(+0.89%)
Jun 17, 2014 2504 2559 2492 2535 0 +20.47(+0.81%)
Jun 16, 2014 2501 2528 2487 2515 0 +14.04(+0.56%)
Jun 13, 2014 2493 2512 2478 2501 0 +18.93(+0.76%)
Jun 12, 2014 2498 2517 2463 2482 0 -31.44(-1.25%)
Jun 11, 2014 2493 2523 2484 2513 0 +36.20(+1.46%)
Jun 10, 2014 2485 2501 2461 2477 0 +2.30(+0.09%)
Jun 06, 2014 2449 2487 2442 2475 0 +33.59(+1.38%)
Jun 05, 2014 2422 2450 2411 2441 0 +21.42(+0.89%)
Jun 04, 2014 2417 2436 2401 2420 0 -10.22(-0.42%)
Jun 03, 2014 2424 2442 2406 2430 0 -5.91(-0.24%)
Jun 02, 2014 2429 2451 2404 2436 0 +11.17(+0.46%)
May 30, 2014 2432 2450 2401 2425 0 -9.68(-0.40%)
May 29, 2014 2415 2445 2404 2435 0 +8.31(+0.34%)
May 28, 2014 2458 2466 2409 2426 0 -38.28(-1.55%)
May 27, 2014 2462 2485 2445 2464 0 +15.75(+0.64%)
May 23, 2014 2449 2449 2449 0 +9.24(+0.38%)
May 22, 2014 2423 2450 2408 2440 0 +12.48(+0.51%)
May 21, 2014 2426 2444 2406 2427 0 +19.09(+0.79%)
May 20, 2014 2413 2437 2379 2408 0 -2.07(-0.09%)
May 19, 2014 2384 2427 2374 2410 0 -1.94(-0.08%)
May 16, 2014 2404 2425 2367 2412 0 +25.39(+1.06%)
May 15, 2014 2401 2413 2354 2387 0 -13.63(-0.57%)
May 14, 2014 2412 2425 2387 2400 0 -10.03(-0.42%)
May 13, 2014 2431 2441 2402 2410 0 -13.29(-0.55%)
May 12, 2014 2383 2433 2371 2424 0 +65.10(+2.76%)
May 09, 2014 2336 2370 2319 2358 0 +24.53(+1.05%)
May 08, 2014 2335 2372 2315 2334 0 -5.33(-0.23%)
May 07, 2014 2353 2360 2304 2339 0 -37.67(-1.58%)
May 06, 2014 2381 2403 2360 2377 0 -13.35(-0.56%)
May 05, 2014 2383 2403 2359 2390 0 -11.07(-0.46%)
May 02, 2014 2398 2433 2380 2401 0 +10.98(+0.46%)
May 01, 2014 2399 2427 2370 2390 0 -11.36(-0.47%)
Apr 30, 2014 2370 2414 2347 2402 0 +23.01(+0.97%)
Apr 29, 2014 2371 2398 2350 2379 0 +18.22(+0.77%)
Apr 28, 2014 2385 2405 2334 2360 0 -14.41(-0.61%)
Apr 25, 2014 2398 2416 2366 2375 0 -31.73(-1.32%)
Apr 24, 2014 2429 2440 2380 2407 0 -5.05(-0.21%)
Apr 23, 2014 2426 2440 2384 2412 0 -41.13(-1.68%)
Apr 22, 2014 2426 2471 2411 2453 0 +14.97(+0.61%)
Apr 21, 2014 2436 2457 2420 2438 0 -4.90(-0.20%)
Apr 17, 2014 2443 2443 2443 0 +21.78(+0.90%)
Apr 16, 2014 2411 2436 2380 2421 0 +11.88(+0.49%)
Apr 15, 2014 2407 2440 2336 2409 0 -20.13(-0.83%)
Apr 14, 2014 2408 2454 2383 2429 0 +47.69(+2.00%)
Apr 11, 2014 2394 2420 2370 2381 0 -26.05(-1.08%)
Apr 10, 2014 2477 2485 2400 2408 0 -76.92(-3.10%)
Apr 09, 2014 2471 2497 2442 2484 0 +6.17(+0.25%)
Apr 08, 2014 2456 2496 2434 2478 0 +25.00(+1.02%)
Apr 07, 2014 2460 2488 2428 2453 0 -18.19(-0.74%)
Apr 04, 2014 2546 2555 2454 2471 0 -53.81(-2.13%)
Apr 03, 2014 2562 2575 2508 2525 0 -38.74(-1.51%)
Apr 02, 2014 2569 2588 2547 2564 0 -1.92(-0.07%)
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.