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 (%)
Oct 30, 2015 2157 2189 2143 2174 0 +4.32(+0.20%)
Oct 29, 2015 2191 2203 2157 2169 0 -36.91(-1.67%)
Oct 28, 2015 2158 2214 2136 2206 0 +62.44(+2.91%)
Oct 27, 2015 2153 2187 2126 2144 0 -8.09(-0.38%)
Oct 26, 2015 2148 2169 2134 2152 0 +9.20(+0.43%)
Oct 23, 2015 2132 2154 2103 2143 0 +27.63(+1.31%)
Oct 22, 2015 2076 2134 2065 2115 0 +51.90(+2.52%)
Oct 21, 2015 2111 2118 2045 2063 0 -65.02(-3.06%)
Oct 20, 2015 2142 2153 2111 2128 0 -13.07(-0.61%)
Oct 19, 2015 2136 2155 2112 2141 0 +3.09(+0.14%)
Oct 16, 2015 2124 2149 2102 2138 0 +22.95(+1.09%)
Oct 15, 2015 2098 2122 2078 2115 0 +23.03(+1.10%)
Oct 14, 2015 2116 2127 2085 2092 0 -22.51(-1.06%)
Oct 13, 2015 2123 2143 2085 2115 0 -20.79(-0.97%)
Oct 12, 2015 2150 2171 2104 2135 0 -43.26(-1.99%)
Oct 09, 2015 2140 2193 2115 2179 0 +46.12(+2.16%)
Oct 08, 2015 2123 2147 2097 2133 0 -4.00(-0.19%)
Oct 07, 2015 2124 2145 2097 2137 0 +16.39(+0.77%)
Oct 06, 2015 2120 2138 2093 2120 0 -5.73(-0.27%)
Oct 05, 2015 2108 2141 2091 2126 0 +32.03(+1.53%)
Oct 02, 2015 2052 2097 2023 2094 0 +16.63(+0.80%)
Oct 01, 2015 2068 2099 2032 2077 0 +8.49(+0.41%)
Sep 30, 2015 2061 2092 2035 2069 0 +29.33(+1.44%)
Sep 29, 2015 2042 2064 2019 2039 0 -2.52(-0.12%)
Sep 28, 2015 2075 2089 2032 2042 0 -38.59(-1.85%)
Sep 25, 2015 2097 2113 2067 2080 0 -1.80(-0.09%)
Sep 24, 2015 2077 2096 2057 2082 0 -2.43(-0.12%)
Sep 23, 2015 2090 2106 2069 2085 0 -0.88(-0.04%)
Sep 22, 2015 2077 2098 2059 2086 0 -14.32(-0.68%)
Sep 21, 2015 2090 2119 2075 2100 0 +24.83(+1.20%)
Sep 18, 2015 2081 2108 2065 2075 0 -31.51(-1.50%)
Sep 17, 2015 2105 2132 2091 2107 0 -3.38(-0.16%)
Sep 16, 2015 2100 2116 2090 2110 0 +10.55(+0.50%)
Sep 15, 2015 2082 2107 2073 2099 0 +22.91(+1.10%)
Sep 14, 2015 2081 2095 2063 2077 0 -9.01(-0.43%)
Sep 11, 2015 2064 2090 2057 2086 0 +13.21(+0.64%)
Sep 10, 2015 2050 2091 2042 2072 0 +19.71(+0.96%)
Sep 09, 2015 2098 2109 2043 2053 0 -31.39(-1.51%)
Sep 08, 2015 2057 2089 2043 2084 0 +54.63(+2.69%)
Sep 04, 2015 2029 2029 2029 2029 0 -25.10(-1.22%)
Sep 03, 2015 2044 2073 2027 2054 0 +15.74(+0.77%)
Sep 02, 2015 2032 2052 1992 2039 0 +35.69(+1.78%)
Sep 01, 2015 2009 2040 1989 2003 0 -42.94(-2.10%)
Aug 31, 2015 2048 2076 2027 2046 0 -12.74(-0.62%)
Aug 28, 2015 2042 2086 2012 2059 0 -14.14(-0.68%)
Aug 27, 2015 2059 2086 2033 2073 0 +33.12(+1.62%)
Aug 26, 2015 2032 2056 1981 2040 0 +36.52(+1.82%)
Aug 25, 2015 2074 2090 2000 2003 0 -14.63(-0.73%)
Aug 24, 2015 2000 2077 1935 2018 0 -85.86(-4.08%)
Aug 21, 2015 2132 2163 2097 2104 0 -50.66(-2.35%)
Aug 20, 2015 2210 2221 2151 2154 0 -78.29(-3.51%)
Aug 19, 2015 2233 2251 2211 2233 0 -5.79(-0.26%)
Aug 18, 2015 2248 2264 2225 2238 0 -9.52(-0.42%)
Aug 17, 2015 2218 2252 2205 2248 0 +22.55(+1.01%)
Aug 14, 2015 2205 2233 2196 2225 0 +16.06(+0.73%)
Aug 13, 2015 2200 2229 2190 2209 0 +4.43(+0.20%)
Aug 12, 2015 2184 2211 2154 2205 0 +12.65(+0.58%)
Aug 11, 2015 2195 2219 2176 2192 0 -19.47(-0.88%)
Aug 10, 2015 2183 2222 2172 2212 0 +36.24(+1.67%)
Aug 07, 2015 2149 2184 2141 2176 0 +18.57(+0.86%)
Aug 06, 2015 2198 2209 2144 2157 0 -38.35(-1.75%)
Aug 05, 2015 2198 2244 2171 2195 0 -4.49(-0.20%)
Aug 04, 2015 2189 2209 2175 2200 0 +10.11(+0.46%)
Aug 03, 2015 2180 2200 2150 2190 0 +23.93(+1.10%)
Jul 31, 2015 2166 2186 2150 2166 0 +6.33(+0.29%)
Jul 30, 2015 2138 2170 2120 2159 0 +16.30(+0.76%)
Jul 29, 2015 2132 2156 2114 2143 0 +8.39(+0.39%)
Jul 28, 2015 2114 2144 2087 2135 0 +32.97(+1.57%)
Jul 27, 2015 2116 2126 2092 2102 0 -35.19(-1.65%)
Jul 24, 2015 2152 2167 2124 2137 0 -18.18(-0.84%)
Jul 23, 2015 2163 2190 2139 2155 0 +0.35(+0.02%)
Jul 22, 2015 2127 2179 2112 2155 0 +26.55(+1.25%)
Jul 21, 2015 2151 2161 2120 2128 0 +11.54(+0.55%)
Jul 20, 2015 2120 2133 2105 2117 0 -0.28(-0.01%)
Jul 17, 2015 2128 2134 2105 2117 0 -11.86(-0.56%)
Jul 16, 2015 2132 2146 2116 2129 0 +9.62(+0.45%)
Jul 15, 2015 2125 2138 2109 2119 0 -6.74(-0.32%)
Jul 14, 2015 2121 2137 2109 2126 0 +9.64(+0.46%)
Jul 13, 2015 2110 2127 2101 2116 0 +18.87(+0.90%)
Jul 10, 2015 2105 2112 2077 2097 0 +10.30(+0.49%)
Jul 09, 2015 2099 2116 2074 2087 0 +9.97(+0.48%)
Jul 08, 2015 2080 2098 2061 2077 0 -21.36(-1.02%)
Jul 07, 2015 2083 2107 2047 2099 0 +16.73(+0.80%)
Jul 06, 2015 2073 2094 2062 2082 0 -14.14(-0.67%)
Jul 02, 2015 2096 2096 2096 2096 0 +1.07(+0.05%)
Jul 01, 2015 2112 2123 2082 2095 0 -0.46(-0.02%)
Jun 30, 2015 2108 2116 2077 2095 0 +6.74(+0.32%)
Jun 29, 2015 2111 2124 2085 2089 0 -44.12(-2.07%)
Jun 26, 2015 2155 2163 2121 2133 0 -17.23(-0.80%)
Jun 25, 2015 2153 2168 2136 2150 0 -262.46(-10.88%)
Jun 24, 2015 2431 2442 2402 2412 0 -20.95(-0.86%)
Jun 23, 2015 2437 2449 2421 2433 0 -6.99(-0.29%)
Jun 22, 2015 2430 2452 2421 2440 0 +30.77(+1.28%)
Jun 19, 2015 2422 2430 2398 2410 0 -15.14(-0.62%)
Jun 18, 2015 2406 2437 2397 2425 0 +19.22(+0.80%)
Jun 17, 2015 2393 2416 2385 2405 0 +8.23(+0.34%)
Jun 16, 2015 2362 2407 2359 2397 0 +25.77(+1.09%)
Jun 15, 2015 2361 2386 2336 2371 0 -11.81(-0.50%)
Jun 12, 2015 2378 2396 2367 2383 0 -11.80(-0.49%)
Jun 11, 2015 2395 2411 2376 2395 0 -11.01(-0.46%)
Jun 10, 2015 2381 2415 2371 2406 0 +43.17(+1.83%)
Jun 09, 2015 2374 2381 2351 2363 0 -15.95(-0.67%)
Jun 08, 2015 2398 2405 2371 2379 0 -26.04(-1.08%)
Jun 05, 2015 2377 2411 2363 2405 0 +27.38(+1.15%)
Jun 04, 2015 2386 2408 2364 2378 0 -32.71(-1.36%)
Jun 03, 2015 2386 2427 2376 2410 0 +32.54(+1.37%)
Jun 02, 2015 2365 2390 2355 2378 0 -2.54(-0.11%)
Jun 01, 2015 2380 2396 2357 2380 0 +10.63(+0.45%)
May 29, 2015 2377 2387 2357 2370 0 -5.35(-0.23%)
May 28, 2015 2374 2392 2359 2375 0 -2.97(-0.12%)
May 27, 2015 2355 2385 2344 2378 0 +18.73(+0.79%)
May 26, 2015 2376 2383 2341 2359 0 -30.97(-1.30%)
May 22, 2015 2390 2390 2390 2390 0 -8.03(-0.33%)
May 21, 2015 2393 2411 2374 2398 0 -0.98(-0.04%)
May 20, 2015 2392 2417 2377 2399 0 +9.70(+0.41%)
May 19, 2015 2397 2408 2375 2389 0 +1.02(+0.04%)
May 18, 2015 2371 2398 2359 2388 0 +16.56(+0.70%)
May 15, 2015 2377 2388 2358 2372 0 -2.39(-0.10%)
May 14, 2015 2362 2385 2350 2374 0 +22.05(+0.94%)
May 13, 2015 2340 2370 2329 2352 0 +21.37(+0.92%)
May 12, 2015 2333 2350 2311 2331 0 -21.98(-0.93%)
May 11, 2015 2349 2372 2336 2353 0 +7.54(+0.32%)
May 08, 2015 2340 2362 2325 2345 0 +29.02(+1.25%)
May 07, 2015 2302 2331 2290 2316 0 +13.67(+0.59%)
May 06, 2015 2325 2337 2286 2303 0 -22.11(-0.95%)
May 05, 2015 2337 2351 2311 2325 0 -25.63(-1.09%)
May 04, 2015 2348 2376 2337 2350 0 +12.25(+0.52%)
May 01, 2015 2333 2353 2317 2338 0 +11.76(+0.51%)
Apr 30, 2015 2356 2374 2315 2326 0 -44.85(-1.89%)
Apr 29, 2015 2388 2407 2352 2371 0 -31.25(-1.30%)
Apr 28, 2015 2397 2427 2376 2402 0 +10.87(+0.45%)
Apr 27, 2015 2415 2437 2377 2392 0 -28.82(-1.19%)
Apr 24, 2015 2446 2462 2402 2420 0 -61.91(-2.49%)
Apr 23, 2015 2468 2503 2440 2482 0 +12.95(+0.52%)
Apr 22, 2015 2450 2493 2426 2469 0 +28.12(+1.15%)
Apr 21, 2015 2436 2457 2422 2441 0 +13.16(+0.54%)
Apr 20, 2015 2409 2443 2396 2428 0 +13.74(+0.57%)
Apr 17, 2015 2425 2437 2392 2414 0 -29.19(-1.19%)
Apr 16, 2015 2444 2462 2428 2444 0 -17.30(-0.70%)
Apr 15, 2015 2454 2477 2438 2461 0 +4.89(+0.20%)
Apr 14, 2015 2458 2473 2438 2456 0 -4.45(-0.18%)
Apr 13, 2015 2469 2492 2455 2460 0 -14.05(-0.57%)
Apr 10, 2015 2462 2487 2449 2474 0 +13.27(+0.54%)
Apr 09, 2015 2454 2472 2436 2461 0 +5.72(+0.23%)
Apr 08, 2015 2440 2472 2427 2455 0 +28.66(+1.18%)
Apr 07, 2015 2413 2448 2404 2427 0 +14.06(+0.58%)
Apr 06, 2015 2388 2426 2377 2413 0 +23.17(+0.97%)
Apr 02, 2015 2390 2390 2390 2390 0 +1.67(+0.07%)
Apr 01, 2015 2378 2401 2357 2388 0 -3.43(-0.14%)
Mar 31, 2015 2403 2420 2380 2391 0 -26.35(-1.09%)
Mar 30, 2015 2399 2428 2390 2418 0 +29.63(+1.24%)
Mar 27, 2015 2374 2401 2359 2388 0 +16.77(+0.71%)
Mar 26, 2015 2358 2388 2339 2371 0 -2.55(-0.11%)
Mar 25, 2015 2439 2444 2371 2374 0 -62.75(-2.58%)
Mar 24, 2015 2437 2459 2423 2437 0 -2.57(-0.11%)
Mar 23, 2015 2443 2463 2425 2439 0 -14.37(-0.59%)
Mar 20, 2015 2448 2474 2434 2454 0 +17.07(+0.70%)
Mar 19, 2015 2438 2459 2425 2436 0 -8.38(-0.34%)
Mar 18, 2015 2410 2458 2400 2445 0 +23.84(+0.98%)
Mar 17, 2015 2414 2433 2402 2421 0 -6.09(-0.25%)
Mar 16, 2015 2397 2434 2387 2427 0 +44.46(+1.87%)
Mar 13, 2015 2374 2392 2355 2383 0 +4.14(+0.17%)
Mar 12, 2015 2364 2390 2354 2378 0 +22.11(+0.94%)
Mar 11, 2015 2356 2381 2335 2356 0 +2.77(+0.12%)
Mar 10, 2015 2377 2388 2343 2354 0 -39.55(-1.65%)
Mar 09, 2015 2391 2413 2379 2393 0 -4.15(-0.17%)
Mar 06, 2015 2414 2428 2384 2397 0 -29.57(-1.22%)
Mar 05, 2015 2431 2446 2403 2427 0 -4.70(-0.19%)
Mar 04, 2015 2432 2453 2415 2432 0 -21.61(-0.88%)
Mar 03, 2015 2454 2458 2443 2453 0 -15.66(-0.63%)
Mar 02, 2015 2447 2478 2437 2469 0 +17.91(+0.73%)
Feb 27, 2015 2447 2476 2424 2451 0 +16.93(+0.70%)
Feb 26, 2015 2438 2456 2427 2434 0 -19.09(-0.78%)
Feb 25, 2015 2449 2473 2432 2453 0 +10.94(+0.45%)
Feb 24, 2015 2429 2451 2415 2442 0 +12.13(+0.50%)
Feb 23, 2015 2445 2450 2416 2430 0 -27.91(-1.14%)
Feb 20, 2015 2431 2463 2417 2458 0 +13.62(+0.56%)
Feb 19, 2015 2429 2458 2418 2444 0 +24.01(+0.99%)
Feb 18, 2015 2411 2430 2401 2420 0 +10.07(+0.42%)
Feb 17, 2015 2410 2425 2390 2410 0 -9.29(-0.38%)
Feb 13, 2015 2420 2420 2420 2420 0 +20.13(+0.84%)
Feb 12, 2015 2383 2411 2371 2399 0 +31.56(+1.33%)
Feb 11, 2015 2356 2387 2345 2368 0 +8.09(+0.34%)
Feb 10, 2015 2351 2370 2323 2360 0 +30.27(+1.30%)
Feb 09, 2015 2324 2352 2309 2329 0 -0.42(-0.02%)
Feb 06, 2015 2327 2358 2311 2330 0 +5.37(+0.23%)
Feb 05, 2015 2313 2345 2293 2325 0 +10.88(+0.47%)
Feb 04, 2015 2295 2338 2286 2314 0 +21.67(+0.95%)
Feb 03, 2015 2265 2299 2252 2292 0 +35.53(+1.57%)
Feb 02, 2015 2252 2272 2205 2256 0 +16.68(+0.74%)
Jan 30, 2015 2255 2277 2225 2240 0 -30.46(-1.34%)
Jan 29, 2015 2261 2281 2224 2270 0 +9.86(+0.44%)
Jan 28, 2015 2310 2323 2254 2260 0 -46.38(-2.01%)
Jan 27, 2015 2312 2335 2285 2307 0 -42.81(-1.82%)
Jan 26, 2015 2338 2362 2317 2350 0 +9.53(+0.41%)
Jan 23, 2015 2338 2367 2323 2340 0 +3.16(+0.14%)
Jan 22, 2015 2316 2345 2289 2337 0 +43.17(+1.88%)
Jan 21, 2015 2293 2314 2278 2294 0 +9.36(+0.41%)
Jan 20, 2015 2291 2306 2257 2284 0 +0.76(+0.03%)
Jan 16, 2015 2239 2290 2231 2284 0 +44.02(+1.97%)
Jan 15, 2015 2240 2251 2234 2240 0 -11.40(-0.51%)
Jan 14, 2015 2248 2271 2227 2251 0 -15.96(-0.70%)
Jan 13, 2015 2267 2267 2267 2267 0 +9.26(+0.41%)
Jan 12, 2015 2279 2298 2248 2258 0 -10.00(-0.44%)
Jan 09, 2015 2298 2314 2245 2268 0 +11.63(+0.52%)
Jan 08, 2015 2234 2271 2227 2256 0 +39.30(+1.77%)
Jan 07, 2015 2207 2238 2185 2217 0 +25.74(+1.17%)
Jan 06, 2015 2233 2247 2174 2191 0 -39.02(-1.75%)
Jan 05, 2015 2245 2262 2221 2230 0 -30.77(-1.36%)
Jan 02, 2015 2286 2298 2239 2261 0 -6.48(-0.29%)
Dec 31, 2014 2267 2267 2267 2267 0 -13.01(-0.57%)
Dec 30, 2014 2298 2315 2271 2280 0 -19.99(-0.87%)
Dec 29, 2014 2302 2321 2288 2300 0 -6.20(-0.27%)
Dec 26, 2014 2314 2328 2299 2306 0 +3.09(+0.13%)
Dec 24, 2014 2303 2303 2303 2303 0 +5.54(+0.24%)
Dec 23, 2014 2290 2311 2276 2298 0 +5.62(+0.25%)
Dec 22, 2014 2282 2308 2273 2292 0 +6.18(+0.27%)
Dec 19, 2014 2296 2317 2273 2286 0 -8.96(-0.39%)
Dec 18, 2014 2254 2302 2238 2295 0 +77.14(+3.48%)
Dec 17, 2014 2180 2224 2163 2218 0 +39.34(+1.81%)
Dec 16, 2014 2178 2208 2176 2178 0 -13.59(-0.62%)
Dec 15, 2014 2217 2233 2182 2192 0 -21.52(-0.97%)
Dec 12, 2014 2219 2248 2204 2214 0 -25.22(-1.13%)
Dec 11, 2014 2239 2278 2220 2239 0 -0.67(-0.03%)
Dec 10, 2014 2274 2292 2236 2239 0 -40.92(-1.79%)
Dec 09, 2014 2259 2290 2241 2280 0 +2.05(+0.09%)
Dec 08, 2014 2300 2318 2266 2278 0 -565.48(-19.88%)
Dec 05, 2014 2837 2859 2815 2844 0 -6.82(-0.24%)
Dec 04, 2014 2855 2877 2829 2851 0 -18.79(-0.65%)
Dec 03, 2014 2849 2879 2828 2869 0 +15.60(+0.55%)
Dec 02, 2014 2848 2876 2826 2854 0 -9.85(-0.34%)
Dec 01, 2014 2876 2898 2854 2864 0 -22.69(-0.79%)
Nov 28, 2014 2884 2912 2869 2886 0 +2.45(+0.08%)
Nov 26, 2014 2884 2884 2884 2884 0 +26.48(+0.93%)
Nov 25, 2014 2854 2879 2837 2857 0 -3.92(-0.14%)
Nov 24, 2014 2841 2872 2824 2861 0 +31.86(+1.13%)
Nov 21, 2014 2809 2848 2794 2830 0 +65.14(+2.36%)
Nov 20, 2014 2780 2805 2742 2764 0 -16.98(-0.61%)
Nov 19, 2014 2804 2808 2768 2781 0 -20.41(-0.73%)
Nov 18, 2014 2812 2840 2788 2802 0 -4.74(-0.17%)
Nov 17, 2014 2816 2840 2799 2807 0 -10.98(-0.39%)
Nov 14, 2014 2808 2828 2794 2817 0 +3.17(+0.11%)
Nov 13, 2014 2827 2839 2801 2814 0 +3.76(+0.13%)
Nov 12, 2014 2795 2824 2788 2811 0 +8.56(+0.31%)
Nov 11, 2014 2809 2823 2786 2802 0 -8.91(-0.32%)
Nov 10, 2014 2804 2828 2788 2811 0 +4.15(+0.15%)
Nov 07, 2014 2794 2818 2781 2807 0 +11.94(+0.43%)
Nov 06, 2014 2776 2805 2769 2795 0 +17.48(+0.63%)
Nov 05, 2014 2784 2799 2751 2777 0 +6.86(+0.25%)
Nov 04, 2014 2767 2788 2756 2770 0 -1.08(-0.04%)
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.