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 28, 2012 1871 1898 1858 1880 0 +5.50(+0.29%)
Sep 27, 2012 1851 1885 1841 1875 0 +31.47(+1.71%)
Sep 26, 2012 1860 1869 1824 1843 0 -17.25(-0.93%)
Sep 25, 2012 1900 1910 1856 1860 0 -30.02(-1.59%)
Sep 24, 2012 1900 1909 1881 1890 0 -21.98(-1.15%)
Sep 21, 2012 1917 1932 1902 1912 0 +10.97(+0.58%)
Sep 20, 2012 1898 1909 1879 1901 0 +1.96(+0.10%)
Sep 19, 2012 1908 1918 1890 1899 0 -3.71(-0.19%)
Sep 18, 2012 1916 1925 1892 1903 0 -13.97(-0.73%)
Sep 17, 2012 1915 1931 1892 1917 0 -7.33(-0.38%)
Sep 14, 2012 1914 1942 1899 1924 0 +26.52(+1.40%)
Sep 13, 2012 1872 1915 1854 1898 0 +25.55(+1.36%)
Sep 12, 2012 1858 1880 1853 1872 0 +18.68(+1.01%)
Sep 11, 2012 1843 1862 1833 1854 0 +14.35(+0.78%)
Sep 10, 2012 1839 1852 1829 1839 0 -6.28(-0.34%)
Sep 07, 2012 1841 1861 1827 1846 0 +8.16(+0.44%)
Sep 06, 2012 1785 1847 1781 1837 0 +65.31(+3.69%)
Sep 05, 2012 1765 1782 1749 1772 0 +4.17(+0.24%)
Sep 04, 2012 1753 1779 1734 1768 0 +7.53(+0.43%)
Aug 31, 2012 1760 1760 1760 0 +10.15(+0.58%)
Aug 30, 2012 1764 1771 1742 1750 0 -21.89(-1.24%)
Aug 29, 2012 1777 1787 1758 1772 0 -2.89(-0.16%)
Aug 27, 2012 1776 1786 1757 1775 0 -0.31(-0.02%)
Aug 24, 2012 1755 1794 1741 1775 0 -23.06(-1.28%)
Aug 23, 2012 1816 1832 1784 1798 0 -2.29(-0.13%)
Aug 22, 2012 1793 1812 1780 1801 0 +7.30(+0.41%)
Aug 21, 2012 1788 1813 1775 1793 0 +16.15(+0.91%)
Aug 20, 2012 1783 1793 1757 1777 0 -11.10(-0.62%)
Aug 17, 2012 1782 1800 1772 1788 0 +9.72(+0.55%)
Aug 16, 2012 1755 1786 1746 1779 0 +29.27(+1.67%)
Aug 15, 2012 1733 1756 1731 1749 0 +12.73(+0.73%)
Aug 14, 2012 1767 1771 1730 1737 0 -20.96(-1.19%)
Aug 13, 2012 1763 1777 1740 1758 0 -13.06(-0.74%)
Aug 11, 2012 1767 1781 1754 1771 0 +0.00(+0.00%)
Aug 10, 2012 1767 1781 1754 1771 0 +0.45(+0.03%)
Aug 09, 2012 1754 1780 1747 1770 0 +15.50(+0.88%)
Aug 08, 2012 1757 1769 1743 1755 0 -6.41(-0.36%)
Aug 07, 2012 1748 1778 1742 1761 0 +21.14(+1.21%)
Aug 06, 2012 1736 1759 1727 1740 0 +12.73(+0.74%)
Aug 03, 2012 1706 1741 1693 1727 0 +44.78(+2.66%)
Aug 02, 2012 1676 1706 1647 1683 0 -3.11(-0.18%)
Aug 01, 2012 1699 1710 1675 1686 0 -12.40(-0.73%)
Jul 31, 2012 1703 1724 1689 1698 0 -6.52(-0.38%)
Jul 30, 2012 1715 1734 1694 1705 0 -20.83(-1.21%)
Jul 27, 2012 1681 1736 1674 1725 0 +43.03(+2.56%)
Jul 26, 2012 1646 1700 1645 1682 0 +47.62(+2.91%)
Jul 25, 2012 1631 1660 1618 1635 0 +6.57(+0.40%)
Jul 24, 2012 1635 1653 1606 1628 0 -18.34(-1.11%)
Jul 23, 2012 1635 1655 1609 1647 0 -23.38(-1.40%)
Jul 20, 2012 1693 1700 1660 1670 0 -33.60(-1.97%)
Jul 19, 2012 1687 1723 1677 1703 0 +29.62(+1.77%)
Jul 18, 2012 1636 1688 1630 1674 0 +51.52(+3.18%)
Jul 17, 2012 1635 1645 1600 1622 0 -8.62(-0.53%)
Jul 16, 2012 1633 1649 1614 1631 0 -19.49(-1.18%)
Jul 14, 2012 1624 1656 1617 1650 0 +0.00(+0.00%)
Jul 13, 2012 1624 1656 1617 1650 0 +39.63(+2.46%)
Jul 12, 2012 1604 1632 1578 1611 0 -59.50(-3.56%)
Jul 11, 2012 1682 1697 1648 1670 0 -3.47(-0.21%)
Jul 10, 2012 1704 1723 1664 1674 0 -19.70(-1.16%)
Jul 09, 2012 1707 1725 1676 1694 0 -12.17(-0.71%)
Jul 06, 2012 1741 1752 1691 1706 0 -70.46(-3.97%)
Jul 05, 2012 1778 1795 1755 1776 0 -20.57(-1.14%)
Jul 03, 2012 1797 1797 1797 0 +24.09(+1.36%)
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.