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 30, 2019 4354 4433 4339 4415 0 +72.20(+1.66%)
Sep 27, 2019 4444 4459 4298 4343 0 -89.73(-2.02%)
Sep 26, 2019 4402 4461 4366 4433 0 +30.48(+0.69%)
Sep 25, 2019 4359 4427 4295 4402 0 +37.97(+0.87%)
Sep 24, 2019 4464 4495 4339 4364 0 -74.00(-1.67%)
Sep 23, 2019 4414 4463 4379 4438 0 -3.29(-0.07%)
Sep 20, 2019 4479 4513 4411 4442 0 -31.78(-0.71%)
Sep 19, 2019 4464 4523 4443 4473 0 +15.66(+0.35%)
Sep 18, 2019 4465 4487 4384 4458 0 -22.44(-0.50%)
Sep 17, 2019 4437 4502 4406 4480 0 +32.06(+0.72%)
Sep 16, 2019 4400 4479 4382 4448 0 +17.89(+0.40%)
Sep 13, 2019 4495 4518 4410 4430 0 -47.98(-1.07%)
Sep 12, 2019 4479 4560 4438 4478 0 +30.54(+0.69%)
Sep 11, 2019 4389 4478 4350 4448 0 +65.58(+1.50%)
Sep 10, 2019 4421 4470 4307 4382 0 -67.29(-1.51%)
Sep 09, 2019 4516 4529 4388 4449 0 -44.51(-0.99%)
Sep 06, 2019 4506 4554 4469 4494 0 -4.95(-0.11%)
Sep 05, 2019 4448 4523 4407 4499 0 +111.43(+2.54%)
Sep 04, 2019 4354 4421 4327 4387 0 +78.93(+1.83%)
Sep 03, 2019 4309 4357 4271 4308 0 -39.87(-0.92%)
Aug 30, 2019 4372 4400 4298 4348 0 +10.31(+0.24%)
Aug 29, 2019 4293 4364 4272 4338 0 +97.32(+2.29%)
Aug 28, 2019 4176 4280 4124 4241 0 -85.39(-1.97%)
Aug 27, 2019 4367 4390 4288 4326 0 -7.53(-0.17%)
Aug 26, 2019 4329 4358 4289 4334 0 +55.73(+1.30%)
Aug 23, 2019 4366 4422 4261 4278 0 -142.63(-3.23%)
Aug 22, 2019 4420 4474 4354 4420 0 +27.13(+0.62%)
Aug 21, 2019 4388 4439 4342 4393 0 +48.13(+1.11%)
Aug 20, 2019 4343 4385 4299 4345 0 -4.48(-0.10%)
Aug 19, 2019 4378 4393 4321 4350 0 +37.99(+0.88%)
Aug 16, 2019 4295 4342 4269 4312 0 +60.54(+1.42%)
Aug 15, 2019 4291 4308 4207 4251 0 -56.38(-1.31%)
Aug 14, 2019 4374 4391 4257 4307 0 -152.16(-3.41%)
Aug 13, 2019 4366 4508 4346 4460 0 +82.82(+1.89%)
Aug 12, 2019 4402 4430 4340 4377 0 -54.98(-1.24%)
Aug 09, 2019 4446 4488 4381 4432 0 -42.82(-0.96%)
Aug 08, 2019 4360 4491 4340 4475 0 +157.36(+3.64%)
Aug 07, 2019 4246 4336 4214 4317 0 +30.39(+0.71%)
Aug 06, 2019 4313 4365 4229 4287 0 +63.25(+1.50%)
Aug 05, 2019 4258 4293 4171 4224 0 -148.39(-3.39%)
Aug 02, 2019 4491 4515 4330 4372 0 -149.24(-3.30%)
Aug 01, 2019 4540 4639 4476 4521 0 -13.60(-0.30%)
Jul 31, 2019 4633 4648 4479 4535 0 -100.43(-2.17%)
Jul 30, 2019 4639 4681 4608 4635 0 -37.63(-0.81%)
Jul 29, 2019 4730 4744 4599 4673 0 -47.24(-1.00%)
Jul 26, 2019 4739 4777 4701 4720 0 -5.98(-0.13%)
Jul 25, 2019 4736 4776 4670 4726 0 -28.97(-0.61%)
Jul 24, 2019 4671 4774 4647 4755 0 +93.03(+2.00%)
Jul 23, 2019 4658 4697 4581 4662 0 +14.49(+0.31%)
Jul 22, 2019 4641 4693 4623 4648 0 +28.30(+0.61%)
Jul 19, 2019 4674 4712 4602 4619 0 -30.01(-0.65%)
Jul 18, 2019 4625 4682 4604 4649 0 +6.61(+0.14%)
Jul 17, 2019 4638 4676 4609 4643 0 +6.99(+0.15%)
Jul 16, 2019 4679 4703 4625 4636 0 -39.74(-0.85%)
Jul 15, 2019 4687 4703 4637 4675 0 +2.81(+0.06%)
Jul 12, 2019 4667 4688 4606 4673 0 +33.98(+0.73%)
Jul 11, 2019 4635 4670 4593 4639 0 +16.26(+0.35%)
Jul 10, 2019 4597 4662 4583 4622 0 +53.38(+1.17%)
Jul 09, 2019 4538 4582 4511 4569 0 +5.32(+0.12%)
Jul 08, 2019 4580 4603 4536 4564 0 -45.40(-0.99%)
Jul 05, 2019 4575 4618 4528 4609 0 -0.91(-0.02%)
Jul 03, 2019 4582 4631 4560 4610 0 +38.05(+0.83%)
Jul 02, 2019 4557 4589 4526 4572 0 +8.34(+0.18%)
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.