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 (%)
Aug 31, 2016 2294 2302 2269 2283 0 -12.22(-0.53%)
Aug 30, 2016 2309 2328 2281 2295 0 -13.49(-0.58%)
Aug 29, 2016 2305 2323 2292 2309 0 +0.49(+0.02%)
Aug 26, 2016 2291 2323 2263 2308 0 +32.22(+1.42%)
Aug 25, 2016 2266 2288 2251 2276 0 +2.68(+0.12%)
Aug 24, 2016 2276 2289 2261 2273 0 -7.90(-0.35%)
Aug 23, 2016 2259 2289 2251 2281 0 +31.13(+1.38%)
Aug 22, 2016 2247 2260 2232 2250 0 -7.59(-0.34%)
Aug 19, 2016 2237 2263 2220 2258 0 +17.58(+0.78%)
Aug 18, 2016 2218 2247 2208 2240 0 +29.04(+1.31%)
Aug 17, 2016 2208 2220 2191 2211 0 +1.42(+0.06%)
Aug 16, 2016 2224 2231 2203 2210 0 -16.82(-0.76%)
Aug 15, 2016 2208 2238 2192 2226 0 +15.32(+0.69%)
Aug 12, 2016 2206 2219 2193 2211 0 -4.46(-0.20%)
Aug 11, 2016 2204 2223 2181 2215 0 +14.02(+0.64%)
Aug 10, 2016 2197 2209 2181 2201 0 +3.57(+0.16%)
Aug 09, 2016 2187 2208 2179 2198 0 +13.99(+0.64%)
Aug 08, 2016 2189 2198 2178 2184 0 -1.80(-0.08%)
Aug 05, 2016 2166 2193 2150 2186 0 +27.72(+1.28%)
Aug 04, 2016 2160 2178 2146 2158 0 +6.22(+0.29%)
Aug 03, 2016 2144 2162 2126 2152 0 +6.19(+0.29%)
Aug 02, 2016 2183 2187 2132 2146 0 -39.89(-1.83%)
Aug 01, 2016 2173 2193 2158 2185 0 +11.18(+0.51%)
Jul 29, 2016 2184 2194 2153 2174 0 -8.51(-0.39%)
Jul 28, 2016 2186 2203 2161 2183 0 -4.42(-0.20%)
Jul 27, 2016 2190 2205 2168 2187 0 +4.85(+0.22%)
Jul 26, 2016 2185 2205 2164 2182 0 -9.39(-0.43%)
Jul 25, 2016 2203 2211 2181 2192 0 -6.63(-0.30%)
Jul 22, 2016 2180 2205 2167 2198 0 +21.59(+0.99%)
Jul 21, 2016 2193 2211 2167 2177 0 -20.35(-0.93%)
Jul 20, 2016 2199 2223 2168 2197 0 +16.78(+0.77%)
Jul 19, 2016 2186 2202 2165 2180 0 +14.53(+0.67%)
Jul 18, 2016 2162 2178 2147 2166 0 +4.89(+0.23%)
Jul 15, 2016 2167 2181 2139 2161 0 -29.43(-1.34%)
Jul 14, 2016 2190 2206 2173 2190 0 +15.15(+0.70%)
Jul 13, 2016 2190 2202 2168 2175 0 -10.02(-0.46%)
Jul 12, 2016 2173 2197 2154 2185 0 +21.84(+1.01%)
Jul 11, 2016 2162 2180 2151 2163 0 +12.70(+0.59%)
Jul 08, 2016 2151 2156 2115 2151 0 +36.36(+1.72%)
Jul 07, 2016 2108 2123 2096 2114 0 +20.20(+0.96%)
Jul 06, 2016 2094 2094 2094 2094 0 +2.02(+0.10%)
Jul 05, 2016 2104 2115 2078 2092 0 -26.79(-1.26%)
Jul 01, 2016 2119 2119 2119 2119 0 +3.25(+0.15%)
Jun 30, 2016 2089 2122 2079 2116 0 +33.93(+1.63%)
Jun 29, 2016 2064 2092 2051 2082 0 +39.57(+1.94%)
Jun 28, 2016 2032 2054 2012 2042 0 +32.81(+1.63%)
Jun 27, 2016 2062 2073 1993 2009 0 -75.16(-3.61%)
Jun 24, 2016 2110 2136 2066 2085 0 -114.06(-5.19%)
Jun 23, 2016 2168 2200 2156 2199 0 +49.62(+2.31%)
Jun 22, 2016 2156 2173 2144 2149 0 -9.11(-0.42%)
Jun 21, 2016 2157 2174 2144 2158 0 +3.93(+0.18%)
Jun 20, 2016 2148 2175 2141 2154 0 +28.81(+1.36%)
Jun 17, 2016 2136 2144 2108 2125 0 -11.30(-0.53%)
Jun 16, 2016 2115 2141 2099 2137 0 +2.89(+0.14%)
Jun 15, 2016 2136 2150 2122 2134 0 +8.00(+0.38%)
Jun 14, 2016 2123 2140 2107 2126 0 -4.82(-0.23%)
Jun 13, 2016 2137 2159 2120 2131 0 -16.69(-0.78%)
Jun 10, 2016 2160 2174 2134 2147 0 -32.37(-1.49%)
Jun 09, 2016 2186 2196 2163 2180 0 -28.47(-1.29%)
Jun 08, 2016 2205 2222 2193 2208 0 +1.10(+0.05%)
Jun 07, 2016 2198 2218 2186 2207 0 +5.84(+0.27%)
Jun 06, 2016 2192 2212 2183 2201 0 +14.31(+0.65%)
Jun 03, 2016 2189 2196 2162 2187 0 -8.22(-0.37%)
Jun 02, 2016 2173 2197 2163 2195 0 +15.83(+0.73%)
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.