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 (%)
Nov 30, 2020 6755 6858 6670 6816 0 +83.19(+1.24%)
Nov 27, 2020 6650 6777 6619 6733 0 +122.68(+1.86%)
Nov 25, 2020 6542 6749 6480 6611 0 +92.77(+1.42%)
Nov 24, 2020 6508 6565 6428 6518 0 +29.04(+0.45%)
Nov 23, 2020 6523 6571 6391 6489 0 -6.25(-0.10%)
Nov 20, 2020 6529 6617 6461 6495 0 -32.27(-0.49%)
Nov 19, 2020 6414 6572 6372 6527 0 +94.65(+1.47%)
Nov 18, 2020 6481 6524 6395 6433 0 -59.51(-0.92%)
Nov 17, 2020 6478 6543 6416 6492 0 +1.15(+0.02%)
Nov 16, 2020 6503 6569 6427 6491 0 -41.62(-0.64%)
Nov 13, 2020 6533 6597 6453 6533 0 +102.04(+1.59%)
Nov 12, 2020 6534 6609 6399 6431 0 -81.64(-1.25%)
Nov 11, 2020 6512 6646 6433 6512 0 +110.04(+1.72%)
Nov 10, 2020 6584 6631 6347 6402 0 -277.64(-4.16%)
Nov 09, 2020 6944 7046 6661 6680 0 -83.00(-1.23%)
Nov 06, 2020 6705 6814 6612 6763 0 +71.93(+1.08%)
Nov 05, 2020 6670 6801 6595 6691 0 +171.27(+2.63%)
Nov 04, 2020 6541 6655 6367 6520 0 +183.82(+2.90%)
Nov 03, 2020 6245 6393 6202 6336 0 +162.05(+2.62%)
Nov 02, 2020 6135 6258 6082 6174 0 +76.56(+1.26%)
Oct 30, 2020 6151 6210 6027 6097 0 -126.68(-2.04%)
Oct 29, 2020 6152 6291 6130 6224 0 +77.05(+1.25%)
Oct 28, 2020 6295 6344 6107 6147 0 -245.90(-3.85%)
Oct 27, 2020 6434 6498 6374 6393 0 +0.70(+0.01%)
Oct 26, 2020 6471 6539 6309 6392 0 -162.38(-2.48%)
Oct 23, 2020 6515 6585 6437 6554 0 +51.55(+0.79%)
Oct 22, 2020 6543 6584 6393 6503 0 -29.47(-0.45%)
Oct 21, 2020 6577 6660 6503 6532 0 -40.64(-0.62%)
Oct 20, 2020 6659 6701 6544 6573 0 -31.22(-0.47%)
Oct 19, 2020 6715 6814 6574 6604 0 -94.94(-1.42%)
Oct 16, 2020 6695 6797 6629 6699 0 +38.98(+0.59%)
Oct 15, 2020 6545 6693 6495 6660 0 +14.92(+0.22%)
Oct 14, 2020 6667 6737 6575 6645 0 +21.19(+0.32%)
Oct 13, 2020 6614 6711 6561 6624 0 +38.34(+0.58%)
Oct 12, 2020 6534 6652 6478 6586 0 +149.73(+2.33%)
Oct 09, 2020 6372 6470 6340 6436 0 +103.07(+1.63%)
Oct 08, 2020 6356 6386 6265 6333 0 +43.60(+0.69%)
Oct 07, 2020 6175 6318 6153 6289 0 +165.16(+2.70%)
Oct 06, 2020 6153 6247 6079 6124 0 -45.73(-0.74%)
Oct 05, 2020 6111 6197 6084 6170 0 +100.84(+1.66%)
Oct 02, 2020 6118 6194 6008 6069 0 -168.77(-2.71%)
Oct 01, 2020 6199 6306 6176 6238 0 +97.75(+1.59%)
Sep 30, 2020 6098 6235 6054 6140 0 +25.32(+0.41%)
Sep 29, 2020 6107 6178 6075 6115 0 +19.26(+0.32%)
Sep 28, 2020 6087 6134 6023 6095 0 +95.32(+1.59%)
Sep 25, 2020 5853 6023 5811 6000 0 +150.97(+2.58%)
Sep 24, 2020 5771 5916 5721 5849 0 +24.93(+0.43%)
Sep 23, 2020 5979 6010 5801 5824 0 -182.23(-3.03%)
Sep 22, 2020 5974 6028 5864 6006 0 +85.26(+1.44%)
Sep 21, 2020 5787 5938 5718 5921 0 +53.56(+0.91%)
Sep 18, 2020 5952 5990 5772 5868 0 -67.44(-1.14%)
Sep 17, 2020 5896 5977 5812 5935 0 -96.62(-1.60%)
Sep 16, 2020 6170 6209 6017 6032 0 -102.28(-1.67%)
Sep 15, 2020 6061 6190 6029 6134 0 +126.71(+2.11%)
Sep 14, 2020 5988 6076 5939 6007 0 +100.56(+1.70%)
Sep 11, 2020 5966 6028 5821 5907 0 -25.87(-0.44%)
Sep 10, 2020 6043 6135 5898 5933 0 -76.34(-1.27%)
Sep 09, 2020 5932 6072 5849 6009 0 +176.48(+3.03%)
Sep 08, 2020 5854 5990 5776 5832 0 -217.39(-3.59%)
Sep 04, 2020 6198 6259 5894 6050 0 -178.59(-2.87%)
Sep 03, 2020 6524 6550 6154 6228 0 -389.33(-5.88%)
Sep 02, 2020 6528 6649 6446 6618 0 +155.06(+2.40%)
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.