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, 2014 2267 2267 2267 2267 0 -13.01(-0.57%)
Dec 30, 2014 2298 2315 2271 2280 0 -19.99(-0.87%)
Dec 29, 2014 2302 2321 2288 2300 0 -6.20(-0.27%)
Dec 26, 2014 2314 2328 2299 2306 0 +3.09(+0.13%)
Dec 24, 2014 2303 2303 2303 2303 0 +5.54(+0.24%)
Dec 23, 2014 2290 2311 2276 2298 0 +5.62(+0.25%)
Dec 22, 2014 2282 2308 2273 2292 0 +6.18(+0.27%)
Dec 19, 2014 2296 2317 2273 2286 0 -8.96(-0.39%)
Dec 18, 2014 2254 2302 2238 2295 0 +77.14(+3.48%)
Dec 17, 2014 2180 2224 2163 2218 0 +39.34(+1.81%)
Dec 16, 2014 2178 2208 2176 2178 0 -13.59(-0.62%)
Dec 15, 2014 2217 2233 2182 2192 0 -21.52(-0.97%)
Dec 12, 2014 2219 2248 2204 2214 0 -25.22(-1.13%)
Dec 11, 2014 2239 2278 2220 2239 0 -0.67(-0.03%)
Dec 10, 2014 2274 2292 2236 2239 0 -40.92(-1.79%)
Dec 09, 2014 2259 2290 2241 2280 0 +2.05(+0.09%)
Dec 08, 2014 2300 2318 2266 2278 0 -565.48(-19.88%)
Dec 05, 2014 2837 2859 2815 2844 0 -6.82(-0.24%)
Dec 04, 2014 2855 2877 2829 2851 0 -18.79(-0.65%)
Dec 03, 2014 2849 2879 2828 2869 0 +15.60(+0.55%)
Dec 02, 2014 2848 2876 2826 2854 0 -9.85(-0.34%)
Dec 01, 2014 2876 2898 2854 2864 0 -22.69(-0.79%)
Nov 28, 2014 2884 2912 2869 2886 0 +2.45(+0.08%)
Nov 26, 2014 2884 2884 2884 2884 0 +26.48(+0.93%)
Nov 25, 2014 2854 2879 2837 2857 0 -3.92(-0.14%)
Nov 24, 2014 2841 2872 2824 2861 0 +31.86(+1.13%)
Nov 21, 2014 2809 2848 2794 2830 0 +65.14(+2.36%)
Nov 20, 2014 2780 2805 2742 2764 0 -16.98(-0.61%)
Nov 19, 2014 2804 2808 2768 2781 0 -20.41(-0.73%)
Nov 18, 2014 2812 2840 2788 2802 0 -4.74(-0.17%)
Nov 17, 2014 2816 2840 2799 2807 0 -10.98(-0.39%)
Nov 14, 2014 2808 2828 2794 2817 0 +3.17(+0.11%)
Nov 13, 2014 2827 2839 2801 2814 0 +3.76(+0.13%)
Nov 12, 2014 2795 2824 2788 2811 0 +8.56(+0.31%)
Nov 11, 2014 2809 2823 2786 2802 0 -8.91(-0.32%)
Nov 10, 2014 2804 2828 2788 2811 0 +4.15(+0.15%)
Nov 07, 2014 2794 2818 2781 2807 0 +11.94(+0.43%)
Nov 06, 2014 2776 2805 2769 2795 0 +17.48(+0.63%)
Nov 05, 2014 2784 2799 2751 2777 0 +6.86(+0.25%)
Nov 04, 2014 2767 2788 2756 2770 0 -1.08(-0.04%)
Nov 03, 2014 2765 2795 2752 2772 0 +5.21(+0.19%)
Oct 31, 2014 2764 2785 2738 2766 0 +41.42(+1.52%)
Oct 30, 2014 2689 2734 2680 2725 0 +44.03(+1.64%)
Oct 28, 2014 2645 2687 2638 2681 0 +44.21(+1.68%)
Oct 27, 2014 2630 2653 2621 2637 0 -2.01(-0.08%)
Oct 24, 2014 2614 2652 2603 2639 0 +32.43(+1.24%)
Oct 23, 2014 2594 2633 2574 2606 0 -12.23(-0.47%)
Oct 21, 2014 2606 2633 2583 2618 0 +24.51(+0.94%)
Oct 20, 2014 2570 2605 2553 2594 0 +11.63(+0.45%)
Oct 17, 2014 2600 2625 2564 2582 0 +1.50(+0.06%)
Oct 16, 2014 2553 2600 2533 2581 0 -22.57(-0.87%)
Oct 15, 2014 2568 2626 2548 2603 0 +2.00(+0.08%)
Oct 14, 2014 2606 2652 2570 2601 0 -4.93(-0.19%)
Oct 13, 2014 2623 2660 2595 2606 0 -1.11(-0.04%)
Oct 10, 2014 2647 2679 2591 2607 0 +0.18(+0.01%)
Oct 09, 2014 2639 2655 2595 2607 0 -41.43(-1.56%)
Oct 08, 2014 2620 2653 2588 2649 0 +27.81(+1.06%)
Oct 07, 2014 2666 2681 2616 2621 0 -37.81(-1.42%)
Oct 06, 2014 2660 2681 2643 2659 0 +11.51(+0.43%)
Oct 03, 2014 2643 2663 2633 2647 0 +18.74(+0.71%)
Oct 02, 2014 2618 2650 2597 2628 0 +14.26(+0.55%)
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.