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 (%)
Jan 31, 2019 3662 3734 3650 3710 0 +48.63(+1.33%)
Jan 30, 2019 3606 3671 3568 3661 0 +74.40(+2.07%)
Jan 29, 2019 3614 3628 3562 3587 0 -29.75(-0.82%)
Jan 28, 2019 3611 3636 3575 3617 0 -30.84(-0.85%)
Jan 25, 2019 3606 3663 3589 3648 0 +83.16(+2.33%)
Jan 24, 2019 3558 3597 3525 3564 0 -3.52(-0.10%)
Jan 23, 2019 3586 3630 3536 3568 0 -10.44(-0.29%)
Jan 22, 2019 3608 3638 3547 3578 0 -53.05(-1.46%)
Jan 18, 2019 3577 3643 3540 3631 0 +86.65(+2.44%)
Jan 17, 2019 3515 3569 3502 3545 0 +14.57(+0.41%)
Jan 16, 2019 3537 3566 3507 3530 0 -5.80(-0.16%)
Jan 15, 2019 3470 3554 3459 3536 0 +46.47(+1.33%)
Jan 14, 2019 3490 3519 3457 3490 0 -31.94(-0.91%)
Jan 11, 2019 3495 3544 3471 3521 0 +7.38(+0.21%)
Jan 10, 2019 3480 3535 3462 3514 0 +11.77(+0.34%)
Jan 09, 2019 3469 3529 3447 3502 0 +50.47(+1.46%)
Jan 08, 2019 3453 3491 3400 3452 0 +40.33(+1.18%)
Jan 07, 2019 3334 3444 3322 3412 0 +79.68(+2.39%)
Jan 04, 2019 3242 3357 3209 3332 0 +141.02(+4.42%)
Jan 03, 2019 3288 3308 3174 3191 0 -141.74(-4.25%)
Jan 02, 2019 3275 3362 3250 3333 0 -8.08(-0.24%)
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%)
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.