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, 2017 2425 2442 2403 2437 0 +1.99(+0.08%)
Jan 30, 2017 2441 2450 2400 2435 0 -9.40(-0.38%)
Jan 27, 2017 2439 2461 2418 2444 0 +15.00(+0.62%)
Jan 26, 2017 2455 2461 2420 2429 0 -23.50(-0.96%)
Jan 25, 2017 2457 2471 2441 2452 0 +9.19(+0.38%)
Jan 24, 2017 2416 2453 2410 2443 0 +34.37(+1.43%)
Jan 23, 2017 2412 2427 2393 2409 0 -8.58(-0.35%)
Jan 20, 2017 2413 2434 2400 2417 0 +11.61(+0.48%)
Jan 19, 2017 2414 2429 2397 2406 0 -3.38(-0.14%)
Jan 18, 2017 2403 2421 2390 2409 0 +14.22(+0.59%)
Jan 17, 2017 2418 2430 2383 2395 0 -31.21(-1.29%)
Jan 13, 2017 2426 2426 2426 2426 0 -2.29(-0.09%)
Jan 12, 2017 2431 2437 2394 2428 0 -4.91(-0.20%)
Jan 11, 2017 2414 2440 2399 2433 0 +19.69(+0.82%)
Jan 10, 2017 2406 2432 2394 2414 0 +8.49(+0.35%)
Jan 09, 2017 2396 2420 2377 2405 0 -5.04(-0.21%)
Jan 06, 2017 2388 2425 2373 2410 0 +16.07(+0.67%)
Jan 05, 2017 2392 2411 2377 2394 0 -3.71(-0.15%)
Jan 04, 2017 2373 2411 2366 2398 0 +29.51(+1.25%)
Jan 03, 2017 2352 2386 2341 2368 0 +25.93(+1.11%)
Dec 30, 2016 2342 2342 2342 2342 0 -14.56(-0.62%)
Dec 29, 2016 2354 2366 2340 2357 0 +2.95(+0.13%)
Dec 28, 2016 2380 2386 2347 2354 0 -23.80(-1.00%)
Dec 27, 2016 2373 2390 2361 2378 0 +6.33(+0.27%)
Dec 23, 2016 2372 2372 2372 2372 0 +17.35(+0.74%)
Dec 22, 2016 2379 2384 2340 2354 0 -31.03(-1.30%)
Dec 21, 2016 2396 2404 2374 2385 0 -13.64(-0.57%)
Dec 20, 2016 2391 2408 2372 2399 0 +15.09(+0.63%)
Dec 19, 2016 2381 2402 2366 2384 0 +6.87(+0.29%)
Dec 16, 2016 2402 2417 2364 2377 0 -23.74(-0.99%)
Dec 15, 2016 2382 2424 2364 2401 0 +17.66(+0.74%)
Dec 14, 2016 2394 2422 2356 2383 0 -25.89(-1.07%)
Dec 13, 2016 2399 2429 2386 2409 0 +19.92(+0.83%)
Dec 12, 2016 2400 2420 2359 2389 0 -20.17(-0.84%)
Dec 09, 2016 2429 2442 2400 2409 0 -13.78(-0.57%)
Dec 08, 2016 2414 2444 2397 2423 0 +13.64(+0.57%)
Dec 07, 2016 2363 2419 2348 2409 0 +46.80(+1.98%)
Dec 06, 2016 2327 2381 2310 2362 0 +43.71(+1.89%)
Dec 05, 2016 2304 2340 2296 2319 0 +20.55(+0.89%)
Dec 02, 2016 2272 2311 2256 2298 0 +13.90(+0.61%)
Dec 01, 2016 2352 2365 2273 2284 0 -72.81(-3.09%)
Nov 30, 2016 2377 2399 2339 2357 0 -36.57(-1.53%)
Nov 29, 2016 2387 2408 2376 2394 0 +7.62(+0.32%)
Nov 28, 2016 2396 2409 2379 2386 0 -11.74(-0.49%)
Nov 25, 2016 2388 2407 2380 2398 0 +20.39(+0.86%)
Nov 23, 2016 2377 2377 2377 2377 0 -2.94(-0.12%)
Nov 22, 2016 2384 2398 2363 2380 0 -2.38(-0.10%)
Nov 21, 2016 2390 2407 2366 2383 0 -0.77(-0.03%)
Nov 18, 2016 2402 2414 2372 2384 0 -15.74(-0.66%)
Nov 17, 2016 2374 2407 2363 2399 0 +26.44(+1.11%)
Nov 16, 2016 2336 2384 2324 2373 0 +36.33(+1.55%)
Nov 15, 2016 2321 2355 2307 2336 0 +26.73(+1.16%)
Nov 14, 2016 2348 2364 2293 2310 0 +7.39(+0.32%)
Nov 11, 2016 2274 2314 2259 2302 0 +22.09(+0.97%)
Nov 10, 2016 2300 2327 2264 2280 0 -4.88(-0.21%)
Nov 09, 2016 2243 2311 2219 2285 0 -6.11(-0.27%)
Nov 08, 2016 2280 2309 2265 2291 0 +4.74(+0.21%)
Nov 07, 2016 2274 2300 2256 2287 0 +52.61(+2.36%)
Nov 04, 2016 2223 2266 2206 2234 0 +5.68(+0.25%)
Nov 03, 2016 2248 2268 2216 2228 0 -28.29(-1.25%)
Nov 02, 2016 2273 2288 2238 2257 0 -21.88(-0.96%)
Nov 01, 2016 2312 2317 2259 2278 0 -31.44(-1.36%)
Oct 31, 2016 2306 2323 2289 2310 0 +11.40(+0.50%)
Oct 28, 2016 2280 2320 2271 2298 0 +19.77(+0.87%)
Oct 27, 2016 2312 2328 2270 2279 0 -7.52(-0.33%)
Oct 26, 2016 2286 2308 2274 2286 0 -5.74(-0.25%)
Oct 25, 2016 2318 2323 2275 2292 0 -25.95(-1.12%)
Oct 24, 2016 2310 2333 2296 2318 0 +24.78(+1.08%)
Oct 21, 2016 2293 2306 2273 2293 0 -2.17(-0.09%)
Oct 20, 2016 2301 2316 2279 2295 0 -11.30(-0.49%)
Oct 19, 2016 2324 2337 2292 2307 0 -11.09(-0.48%)
Oct 18, 2016 2324 2332 2304 2318 0 +21.69(+0.94%)
Oct 17, 2016 2296 2316 2283 2296 0 -0.34(-0.01%)
Oct 14, 2016 2325 2335 2287 2296 0 -17.82(-0.77%)
Oct 13, 2016 2296 2326 2269 2314 0 +7.37(+0.32%)
Oct 12, 2016 2297 2314 2285 2307 0 +9.81(+0.43%)
Oct 11, 2016 2327 2336 2280 2297 0 -34.47(-1.48%)
Oct 10, 2016 2325 2357 2310 2331 0 +20.99(+0.91%)
Oct 07, 2016 2321 2325 2297 2310 0 -16.25(-0.70%)
Oct 06, 2016 2329 2338 2306 2327 0 -4.75(-0.20%)
Oct 05, 2016 2308 2344 2302 2331 0 +29.20(+1.27%)
Oct 04, 2016 2310 2328 2290 2302 0 +7.06(+0.31%)
Sep 26, 2016 2297 2309 2281 2295 0 -12.81(-0.56%)
Sep 23, 2016 2321 2329 2302 2308 0 -20.08(-0.86%)
Sep 22, 2016 2324 2339 2306 2328 0 +21.47(+0.93%)
Sep 21, 2016 2281 2314 2268 2307 0 +32.27(+1.42%)
Sep 20, 2016 2281 2295 2265 2274 0 +5.91(+0.26%)
Sep 19, 2016 2266 2289 2252 2268 0 +13.03(+0.58%)
Sep 16, 2016 2267 2281 2242 2255 0 -18.25(-0.80%)
Sep 15, 2016 2241 2285 2229 2274 0 +33.18(+1.48%)
Sep 14, 2016 2246 2260 2228 2240 0 -5.40(-0.24%)
Sep 13, 2016 2264 2276 2233 2246 0 -38.33(-1.68%)
Sep 12, 2016 2243 2288 2231 2284 0 +23.84(+1.05%)
Sep 09, 2016 2293 2306 2256 2260 0 -47.32(-2.05%)
Sep 08, 2016 2311 2324 2290 2308 0 -8.09(-0.35%)
Sep 07, 2016 2310 2334 2297 2316 0 +5.29(+0.23%)
Sep 06, 2016 2315 2325 2290 2310 0 -3.04(-0.13%)
Sep 02, 2016 2314 2314 2314 2314 0 +22.18(+0.97%)
Sep 01, 2016 2282 2307 2268 2291 0 +8.44(+0.37%)
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%)
Jun 01, 2016 2161 2188 2150 2179 0 +9.57(+0.44%)
May 31, 2016 2177 2193 2154 2170 0 -4.87(-0.22%)
May 27, 2016 2175 2175 2175 2175 0 +23.49(+1.09%)
May 26, 2016 2154 2171 2137 2151 0 +3.24(+0.15%)
May 25, 2016 2157 2175 2137 2148 0 +0.50(+0.02%)
May 24, 2016 2105 2154 2098 2147 0 +48.16(+2.29%)
May 23, 2016 2094 2112 2081 2099 0 +3.74(+0.18%)
May 20, 2016 2083 2114 2058 2095 0 +24.07(+1.16%)
May 19, 2016 2075 2092 2045 2071 0 -9.03(-0.43%)
May 18, 2016 2065 2099 2053 2080 0 +12.34(+0.60%)
May 17, 2016 2100 2114 2060 2068 0 -37.67(-1.79%)
May 16, 2016 2085 2124 2078 2106 0 +29.50(+1.42%)
May 13, 2016 2073 2104 2055 2076 0 +0.07(+0.00%)
May 12, 2016 2090 2099 2051 2076 0 -4.68(-0.22%)
May 11, 2016 2090 2103 2073 2081 0 -16.24(-0.77%)
May 10, 2016 2072 2102 2063 2097 0 +29.80(+1.44%)
May 09, 2016 2053 2085 2048 2067 0 +12.07(+0.59%)
May 06, 2016 2032 2071 2019 2055 0 +7.87(+0.38%)
May 05, 2016 2064 2082 2039 2047 0 -23.19(-1.12%)
May 04, 2016 2088 2096 2056 2070 0 -26.90(-1.28%)
May 03, 2016 2107 2119 2082 2097 0 -29.95(-1.41%)
May 02, 2016 2096 2135 2084 2127 0 +28.86(+1.38%)
Apr 29, 2016 2110 2126 2074 2098 0 -20.19(-0.95%)
Apr 28, 2016 2130 2157 2105 2119 0 -28.36(-1.32%)
Apr 27, 2016 2135 2162 2122 2147 0 +9.51(+0.44%)
Apr 26, 2016 2131 2151 2113 2138 0 +7.08(+0.33%)
Apr 25, 2016 2128 2145 2114 2130 0 -0.89(-0.04%)
Apr 22, 2016 2130 2150 2107 2131 0 -0.87(-0.04%)
Apr 21, 2016 2134 2153 2115 2132 0 +0.66(+0.03%)
Apr 20, 2016 2121 2153 2100 2132 0 +40.93(+1.96%)
Apr 19, 2016 2092 2107 2075 2091 0 +3.84(+0.18%)
Apr 18, 2016 2068 2096 2056 2087 0 +4.52(+0.22%)
Apr 15, 2016 2062 2096 2051 2082 0 +35.70(+1.74%)
Apr 14, 2016 2046 2062 2032 2047 0 +1.49(+0.07%)
Apr 13, 2016 2013 2049 2000 2045 0 +44.29(+2.21%)
Apr 12, 2016 2017 2027 1979 2001 0 -13.11(-0.65%)
Apr 11, 2016 2032 2052 2011 2014 0 -9.13(-0.45%)
Apr 08, 2016 2026 2043 2004 2023 0 +10.58(+0.53%)
Apr 07, 2016 2038 2046 2004 2012 0 -41.36(-2.01%)
Apr 06, 2016 2031 2057 2014 2054 0 +17.83(+0.88%)
Apr 05, 2016 2044 2061 2022 2036 0 -37.26(-1.80%)
Apr 04, 2016 2080 2094 2055 2073 0 -1.30(-0.06%)
Apr 01, 2016 2037 2079 2022 2075 0 +10.04(+0.49%)
Mar 31, 2016 2060 2080 2044 2064 0 +5.96(+0.29%)
Mar 30, 2016 2060 2085 2040 2059 0 +6.78(+0.33%)
Mar 29, 2016 2004 2059 1999 2052 0 +41.56(+2.07%)
Mar 28, 2016 2019 2027 1990 2010 0 -9.67(-0.48%)
Mar 24, 2016 2020 2020 2020 2020 0 +4.57(+0.23%)
Mar 23, 2016 2034 2042 2005 2015 0 -17.87(-0.88%)
Mar 22, 2016 2024 2048 2011 2033 0 -2.02(-0.10%)
Mar 21, 2016 2033 2052 2013 2035 0 -1.31(-0.06%)
Mar 18, 2016 2027 2057 2010 2036 0 +16.49(+0.82%)
Mar 17, 2016 2002 2033 1984 2020 0 +14.89(+0.74%)
Mar 16, 2016 1976 2015 1967 2005 0 +26.12(+1.32%)
Mar 15, 2016 1979 1992 1961 1979 0 -11.28(-0.57%)
Mar 14, 2016 1977 1999 1967 1990 0 +1.94(+0.10%)
Mar 11, 2016 1974 1998 1961 1988 0 +28.05(+1.43%)
Mar 10, 2016 1974 1989 1933 1960 0 -9.59(-0.49%)
Mar 09, 2016 1984 1994 1949 1970 0 -1.16(-0.06%)
Mar 08, 2016 1990 1999 1960 1971 0 -38.03(-1.89%)
Mar 07, 2016 1983 2022 1964 2009 0 +13.42(+0.67%)
Mar 04, 2016 1985 2012 1967 1996 0 +15.94(+0.81%)
Mar 03, 2016 1959 1984 1943 1980 0 +18.24(+0.93%)
Mar 02, 2016 1960 1979 1939 1961 0 -1.06(-0.05%)
Mar 01, 2016 1912 1967 1904 1962 0 +62.90(+3.31%)
Feb 29, 2016 1896 1926 1882 1900 0 -4.71(-0.25%)
Feb 26, 2016 1904 1924 1873 1904 0 +17.15(+0.91%)
Feb 25, 2016 1885 1911 1853 1887 0 +8.06(+0.43%)
Feb 24, 2016 1852 1887 1833 1879 0 +8.12(+0.43%)
Feb 23, 2016 1892 1907 1860 1871 0 -29.89(-1.57%)
Feb 22, 2016 1892 1918 1877 1901 0 +22.51(+1.20%)
Feb 19, 2016 1841 1892 1826 1878 0 +31.58(+1.71%)
Feb 18, 2016 1868 1890 1826 1847 0 -16.33(-0.88%)
Feb 17, 2016 1826 1874 1818 1863 0 +50.80(+2.80%)
Feb 16, 2016 1802 1830 1784 1812 0 +26.36(+1.48%)
Feb 12, 2016 1786 1786 1786 1786 0 +22.01(+1.25%)
Feb 11, 2016 1738 1780 1727 1764 0 -6.08(-0.34%)
Feb 10, 2016 1764 1798 1756 1770 0 +29.15(+1.67%)
Feb 09, 2016 1727 1779 1704 1741 0 -11.17(-0.64%)
Feb 08, 2016 1777 1798 1711 1752 0 -54.11(-3.00%)
Feb 05, 2016 1858 1884 1791 1806 0 -83.42(-4.41%)
Feb 04, 2016 1895 1923 1866 1890 0 +9.43(+0.50%)
Feb 03, 2016 1886 1911 1827 1880 0 +36.45(+1.98%)
Feb 02, 2016 1869 1891 1829 1844 0 -40.55(-2.15%)
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.