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 (%)
Dec 31, 2018 3326 3359 3292 3341 0 -45.56(-1.35%)
Dec 28, 2018 3399 3442 3331 3386 0 +8.81(+0.26%)
Dec 27, 2018 3284 3381 3250 3377 0 +34.36(+1.03%)
Dec 26, 2018 3198 3347 3176 3343 0 +168.91(+5.32%)
Dec 24, 2018 3200 3260 3157 3174 0 -49.38(-1.53%)
Dec 21, 2018 3343 3378 3215 3223 0 -109.92(-3.30%)
Dec 20, 2018 3384 3420 3260 3333 0 -60.34(-1.78%)
Dec 19, 2018 3431 3513 3359 3394 0 -41.64(-1.21%)
Dec 18, 2018 3422 3473 3394 3435 0 +49.62(+1.47%)
Dec 17, 2018 3471 3493 3366 3386 0 -98.77(-2.83%)
Dec 14, 2018 3520 3566 3467 3485 0 -73.80(-2.07%)
Dec 13, 2018 3594 3626 3528 3558 0 -29.51(-0.82%)
Dec 12, 2018 3611 3653 3563 3588 0 +43.06(+1.21%)
Dec 11, 2018 3612 3654 3519 3545 0 -3.35(-0.09%)
Dec 10, 2018 3485 3572 3456 3548 0 +53.36(+1.53%)
Dec 07, 2018 3600 3637 3466 3495 0 -126.97(-3.51%)
Dec 06, 2018 3549 3638 3477 3622 0 +16.16(+0.45%)
Dec 04, 2018 3723 3760 3591 3606 0 -141.30(-3.77%)
Dec 03, 2018 3773 3814 3704 3747 0 +36.94(+1.00%)
Nov 30, 2018 3687 3735 3627 3710 0 +45.21(+1.23%)
Nov 29, 2018 3632 3701 3605 3665 0 +8.06(+0.22%)
Nov 28, 2018 3559 3676 3538 3657 0 +130.73(+3.71%)
Nov 27, 2018 3526 3584 3488 3526 0 -16.86(-0.48%)
Nov 26, 2018 3501 3557 3470 3543 0 +87.51(+2.53%)
Nov 23, 2018 3434 3491 3410 3455 0 -17.21(-0.50%)
Nov 21, 2018 3472 3472 3472 3472 0 +112.10(+3.34%)
Nov 20, 2018 3343 3422 3292 3360 0 -48.63(-1.43%)
Nov 19, 2018 3575 3585 3389 3409 0 -171.50(-4.79%)
Nov 16, 2018 3579 3624 3522 3581 0 -12.83(-0.36%)
Nov 15, 2018 3483 3608 3469 3593 0 +101.52(+2.91%)
Nov 14, 2018 3552 3590 3464 3492 0 -20.98(-0.60%)
Nov 13, 2018 3519 3580 3473 3513 0 +10.05(+0.29%)
Nov 12, 2018 3589 3599 3471 3503 0 -111.43(-3.08%)
Nov 09, 2018 3637 3665 3564 3614 0 -50.36(-1.37%)
Nov 08, 2018 3628 3684 3597 3665 0 +63.22(+1.76%)
Nov 07, 2018 3524 3624 3518 3601 0 +116.26(+3.34%)
Nov 06, 2018 3474 3520 3444 3485 0 +3.16(+0.09%)
Nov 05, 2018 3510 3527 3434 3482 0 -15.96(-0.46%)
Nov 02, 2018 3541 3569 3469 3498 0 -15.52(-0.44%)
Nov 01, 2018 3465 3548 3396 3513 0 +55.09(+1.59%)
Oct 31, 2018 3450 3525 3428 3458 0 +61.97(+1.82%)
Oct 30, 2018 3342 3422 3316 3396 0 +53.98(+1.62%)
Oct 29, 2018 3463 3485 3267 3342 0 -40.73(-1.20%)
Oct 26, 2018 3362 3460 3324 3383 0 +29.32(+0.87%)
Oct 24, 2018 3502 3530 3348 3354 0 -169.68(-4.82%)
Oct 23, 2018 3449 3552 3401 3523 0 +50.45(+1.45%)
Oct 22, 2018 3442 3506 3401 3473 0 +48.29(+1.41%)
Oct 19, 2018 3503 3551 3417 3425 0 -63.74(-1.83%)
Oct 18, 2018 3543 3565 3464 3488 0 -78.06(-2.19%)
Oct 17, 2018 3577 3590 3519 3567 0 -10.59(-0.30%)
Oct 16, 2018 3503 3597 3488 3577 0 +120.75(+3.49%)
Oct 15, 2018 3507 3531 3429 3456 0 -53.82(-1.53%)
Oct 12, 2018 3470 3538 3436 3510 0 +121.29(+3.58%)
Oct 11, 2018 3422 3480 3366 3389 0 -52.46(-1.52%)
Oct 10, 2018 3592 3603 3433 3441 0 -178.20(-4.92%)
Oct 09, 2018 3652 3696 3592 3620 0 -40.96(-1.12%)
Oct 08, 2018 3753 3774 3619 3660 0 -111.41(-2.95%)
Oct 05, 2018 3789 3828 3736 3772 0 -18.65(-0.49%)
Oct 04, 2018 3845 3871 3748 3791 0 -74.82(-1.94%)
Oct 03, 2018 3865 3896 3841 3865 0 +10.12(+0.26%)
Oct 02, 2018 3906 3920 3841 3855 0 -50.97(-1.30%)
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.