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 (%)
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%)
Nov 01, 2018 3465 3548 3396 3513 0 +55.09(+1.59%)
Oct 31, 2018 3450 3525 3428 3458 0 +61.97(+1.82%)
Oct 30, 2018 3342 3422 3316 3396 0 +53.98(+1.62%)
Oct 29, 2018 3463 3485 3267 3342 0 -40.73(-1.20%)
Oct 26, 2018 3362 3460 3324 3383 0 +29.32(+0.87%)
Oct 24, 2018 3502 3530 3348 3354 0 -169.68(-4.82%)
Oct 23, 2018 3449 3552 3401 3523 0 +50.45(+1.45%)
Oct 22, 2018 3442 3506 3401 3473 0 +48.29(+1.41%)
Oct 19, 2018 3503 3551 3417 3425 0 -63.74(-1.83%)
Oct 18, 2018 3543 3565 3464 3488 0 -78.06(-2.19%)
Oct 17, 2018 3577 3590 3519 3567 0 -10.59(-0.30%)
Oct 16, 2018 3503 3597 3488 3577 0 +120.75(+3.49%)
Oct 15, 2018 3507 3531 3429 3456 0 -53.82(-1.53%)
Oct 12, 2018 3470 3538 3436 3510 0 +121.29(+3.58%)
Oct 11, 2018 3422 3480 3366 3389 0 -52.46(-1.52%)
Oct 10, 2018 3592 3603 3433 3441 0 -178.20(-4.92%)
Oct 09, 2018 3652 3696 3592 3620 0 -40.96(-1.12%)
Oct 08, 2018 3753 3774 3619 3660 0 -111.41(-2.95%)
Oct 05, 2018 3789 3828 3736 3772 0 -18.65(-0.49%)
Oct 04, 2018 3845 3871 3748 3791 0 -74.82(-1.94%)
Oct 03, 2018 3865 3896 3841 3865 0 +10.12(+0.26%)
Oct 02, 2018 3906 3920 3841 3855 0 -50.97(-1.30%)
Oct 01, 2018 3942 3964 3891 3906 0 -20.75(-0.53%)
Sep 28, 2018 3910 3950 3885 3927 0 +8.80(+0.22%)
Sep 27, 2018 3913 3943 3894 3918 0 +14.39(+0.37%)
Sep 26, 2018 3931 3963 3890 3904 0 -28.71(-0.73%)
Sep 25, 2018 3899 3954 3887 3932 0 +39.22(+1.01%)
Sep 24, 2018 3862 3911 3824 3893 0 +13.64(+0.35%)
Sep 21, 2018 3911 3931 3862 3880 0 -21.78(-0.56%)
Sep 20, 2018 3868 3915 3844 3901 0 +56.75(+1.48%)
Sep 19, 2018 3869 3881 3803 3845 0 -26.56(-0.69%)
Sep 18, 2018 3866 3922 3838 3871 0 +5.86(+0.15%)
Sep 17, 2018 3958 3980 3855 3865 0 -110.24(-2.77%)
Sep 14, 2018 3950 4010 3928 3976 0 +29.32(+0.74%)
Sep 13, 2018 3945 3984 3920 3946 0 +15.77(+0.40%)
Sep 12, 2018 3921 3945 3872 3931 0 -186.19(-4.52%)
Sep 11, 2018 4100 4141 4087 4117 0 +10.70(+0.26%)
Sep 10, 2018 4103 4128 4074 4106 0 +19.65(+0.48%)
Sep 07, 2018 4067 4124 4042 4086 0 -1.75(-0.04%)
Sep 06, 2018 4067 4110 4037 4088 0 +20.08(+0.49%)
Sep 05, 2018 4118 4135 4025 4068 0 -61.30(-1.48%)
Sep 04, 2018 4122 4150 4083 4129 0 -3.55(-0.09%)
Aug 31, 2018 4133 4133 4133 4133 0 +8.90(+0.22%)
Aug 30, 2018 4113 4156 4090 4124 0 +0.74(+0.02%)
Aug 29, 2018 4115 4148 4092 4123 0 +8.16(+0.20%)
Aug 28, 2018 4100 4145 4070 4115 0 +23.34(+0.57%)
Aug 27, 2018 4126 4167 4067 4092 0 -5.76(-0.14%)
Aug 24, 2018 4043 4113 4012 4098 0 +161.23(+4.10%)
Aug 23, 2018 3925 3984 3892 3936 0 +31.69(+0.81%)
Aug 22, 2018 3862 3918 3854 3905 0 +34.84(+0.90%)
Aug 21, 2018 3851 3901 3841 3870 0 +26.13(+0.68%)
Aug 20, 2018 3835 3867 3807 3844 0 +4.88(+0.13%)
Aug 17, 2018 3839 3862 3793 3839 0 -9.76(-0.25%)
Aug 16, 2018 3843 3869 3814 3848 0 +30.51(+0.80%)
Aug 15, 2018 3835 3855 3772 3818 0 -41.16(-1.07%)
Aug 14, 2018 3844 3877 3822 3859 0 +27.41(+0.72%)
Aug 13, 2018 3857 3883 3814 3832 0 -17.35(-0.45%)
Aug 10, 2018 3833 3873 3817 3849 0 -9.20(-0.24%)
Aug 09, 2018 3852 3893 3837 3858 0 +14.59(+0.38%)
Aug 08, 2018 3846 3869 3812 3844 0 -4.40(-0.11%)
Aug 07, 2018 3844 3880 3816 3848 0 +9.98(+0.26%)
Aug 06, 2018 3784 3849 3751 3838 0 +49.97(+1.32%)
Aug 03, 2018 3778 3800 3733 3788 0 +17.75(+0.47%)
Aug 02, 2018 3681 3779 3676 3770 0 +61.99(+1.67%)
Aug 01, 2018 3700 3749 3684 3708 0 +5.33(+0.14%)
Jul 31, 2018 3697 3742 3662 3703 0 +20.17(+0.55%)
Jul 30, 2018 3781 3805 3657 3683 0 -107.31(-2.83%)
Jul 27, 2018 3889 3907 3758 3790 0 -68.37(-1.77%)
Jul 26, 2018 3846 3893 3819 3859 0 -1.61(-0.04%)
Jul 25, 2018 3802 3876 3788 3860 0 +58.69(+1.54%)
Jul 24, 2018 3827 3878 3788 3802 0 -30.40(-0.79%)
Jul 23, 2018 3828 3849 3792 3832 0 -3.28(-0.09%)
Jul 20, 2018 3847 3870 3825 3835 0 -3.54(-0.09%)
Jul 19, 2018 3853 3877 3819 3839 0 -28.82(-0.75%)
Jul 18, 2018 3864 3888 3840 3868 0 -0.44(-0.01%)
Jul 17, 2018 3840 3888 3812 3868 0 +20.62(+0.54%)
Jul 16, 2018 3865 3878 3834 3847 0 -10.30(-0.27%)
Jul 13, 2018 3859 3880 3823 3858 0 -19.62(-0.51%)
Jul 12, 2018 3814 3889 3794 3877 0 +89.00(+2.35%)
Jul 11, 2018 3784 3816 3761 3788 0 -23.91(-0.63%)
Jul 10, 2018 3811 3852 3785 3812 0 +0.03(+0.00%)
Jul 09, 2018 3820 3851 3776 3812 0 +3.05(+0.08%)
Jul 06, 2018 3772 3820 3760 3809 0 +35.27(+0.93%)
Jul 05, 2018 3762 3797 3727 3774 0 +15.16(+0.40%)
Jul 03, 2018 3759 3759 3759 3759 0 -13.19(-0.35%)
Jul 02, 2018 3704 3780 3674 3772 0 +83.54(+2.26%)
Jun 29, 2018 3685 3724 3666 3688 0 +27.51(+0.75%)
Jun 28, 2018 3608 3678 3595 3661 0 +52.12(+1.44%)
Jun 27, 2018 3690 3728 3596 3609 0 -75.55(-2.05%)
Jun 26, 2018 3681 3719 3657 3684 0 +8.00(+0.22%)
Jun 25, 2018 3755 3764 3644 3676 0 -102.43(-2.71%)
Jun 22, 2018 3820 3834 3733 3779 0 -37.91(-0.99%)
Jun 21, 2018 3864 3882 3799 3817 0 -41.34(-1.07%)
Jun 20, 2018 3841 3891 3828 3858 0 +31.05(+0.81%)
Jun 19, 2018 3804 3842 3770 3827 0 -21.28(-0.55%)
Jun 18, 2018 3788 3863 3766 3848 0 +25.44(+0.67%)
Jun 15, 2018 3823 3825 3810 3823 0 +16.30(+0.43%)
Jun 14, 2018 3809 3840 3782 3806 0 +8.53(+0.22%)
Jun 13, 2018 3800 3842 3778 3798 0 +2.31(+0.06%)
Jun 12, 2018 3774 3813 3758 3796 0 +27.53(+0.73%)
Jun 11, 2018 3756 3779 3732 3768 0 +13.23(+0.35%)
Jun 08, 2018 3725 3770 3705 3755 0 +22.18(+0.59%)
Jun 07, 2018 3775 3795 3689 3733 0 -45.31(-1.20%)
Jun 06, 2018 3756 3782 3725 3778 0 +36.34(+0.97%)
Jun 05, 2018 3681 3765 3659 3742 0 +36.96(+1.00%)
Jun 04, 2018 3682 3719 3645 3705 0 +22.82(+0.62%)
Jun 01, 2018 3639 3702 3620 3682 0 +88.94(+2.48%)
May 31, 2018 3593 3632 3576 3593 0 +4.22(+0.12%)
May 30, 2018 3581 3627 3556 3589 0 +16.71(+0.47%)
May 29, 2018 3580 3607 3541 3572 0 -34.77(-0.96%)
May 25, 2018 3607 3607 3607 3607 0 -49.04(-1.34%)
May 24, 2018 3655 3693 3607 3656 0 -11.60(-0.32%)
May 23, 2018 3597 3672 3583 3667 0 +41.42(+1.14%)
May 22, 2018 3654 3681 3615 3626 0 -15.32(-0.42%)
May 21, 2018 3669 3686 3616 3641 0 -8.62(-0.24%)
May 18, 2018 3622 3677 3605 3650 0 +28.11(+0.78%)
May 17, 2018 3616 3647 3588 3622 0 +0.69(+0.02%)
May 16, 2018 3631 3650 3596 3621 0 -5.69(-0.16%)
May 15, 2018 3616 3659 3569 3627 0 -14.01(-0.38%)
May 14, 2018 3703 3723 3625 3641 0 -48.98(-1.33%)
May 11, 2018 3690 3712 3663 3690 0 -1.58(-0.04%)
May 10, 2018 3663 3709 3643 3691 0 +37.71(+1.03%)
May 09, 2018 3603 3670 3589 3654 0 +60.95(+1.70%)
May 08, 2018 3564 3607 3547 3593 0 +16.00(+0.45%)
May 07, 2018 3551 3596 3539 3577 0 +32.40(+0.91%)
May 04, 2018 3483 3567 3455 3544 0 +43.67(+1.25%)
May 03, 2018 3462 3520 3426 3501 0 +24.55(+0.71%)
May 02, 2018 3487 3516 3458 3476 0 -21.33(-0.61%)
May 01, 2018 3477 3508 3449 3497 0 +11.15(+0.32%)
Apr 30, 2018 3504 3534 3468 3486 0 -4.88(-0.14%)
Apr 27, 2018 3530 3552 3469 3491 0 -37.26(-1.06%)
Apr 26, 2018 3498 3555 3476 3528 0 +51.44(+1.48%)
Apr 25, 2018 3495 3519 3422 3477 0 -17.48(-0.50%)
Apr 24, 2018 3566 3612 3462 3494 0 -25.39(-0.72%)
Apr 23, 2018 3551 3574 3499 3520 0 -15.25(-0.43%)
Apr 20, 2018 3570 3582 3505 3535 0 -27.85(-0.78%)
Apr 19, 2018 3586 3602 3536 3563 0 -34.92(-0.97%)
Apr 18, 2018 3583 3617 3551 3598 0 +37.10(+1.04%)
Apr 17, 2018 3522 3580 3500 3561 0 +68.44(+1.96%)
Apr 16, 2018 3486 3520 3455 3492 0 +54.12(+1.57%)
Apr 13, 2018 3502 3509 3415 3438 0 -60.39(-1.73%)
Apr 12, 2018 3479 3523 3459 3499 0 +44.32(+1.28%)
Apr 11, 2018 3437 3492 3425 3454 0 -6.16(-0.18%)
Apr 10, 2018 3434 3485 3408 3460 0 +68.82(+2.03%)
Apr 09, 2018 3387 3449 3372 3392 0 +25.27(+0.75%)
Apr 06, 2018 3407 3435 3344 3366 0 -71.24(-2.07%)
Apr 05, 2018 3456 3475 3418 3438 0 +9.91(+0.29%)
Apr 04, 2018 3319 3440 3306 3428 0 +50.93(+1.51%)
Apr 03, 2018 3365 3408 3325 3377 0 +34.19(+1.02%)
Apr 02, 2018 3407 3435 3306 3343 0 -79.39(-2.32%)
Mar 29, 2018 3422 3422 3422 3422 0 +42.48(+1.26%)
Mar 28, 2018 3430 3458 3364 3379 0 -56.34(-1.64%)
Mar 27, 2018 3544 3560 3412 3436 0 -93.20(-2.64%)
Mar 26, 2018 3485 3550 3449 3529 0 +99.26(+2.89%)
Mar 23, 2018 3508 3539 3421 3430 0 -72.24(-2.06%)
Mar 22, 2018 3548 3582 3495 3502 0 -82.33(-2.30%)
Mar 21, 2018 3583 3628 3554 3584 0 +3.39(+0.09%)
Mar 20, 2018 3571 3614 3550 3581 0 +13.71(+0.38%)
Mar 19, 2018 3567 3599 3517 3567 0 -31.48(-0.87%)
Mar 16, 2018 3613 3652 3581 3599 0 -14.83(-0.41%)
Mar 15, 2018 3615 3640 3586 3614 0 +8.74(+0.24%)
Mar 14, 2018 3630 3642 3582 3605 0 -8.15(-0.23%)
Mar 13, 2018 3668 3686 3590 3613 0 -44.58(-1.22%)
Mar 12, 2018 3664 3697 3635 3657 0 -7.52(-0.21%)
Mar 09, 2018 3640 3676 3618 3665 0 +48.43(+1.34%)
Mar 08, 2018 3611 3646 3562 3617 0 +8.51(+0.24%)
Mar 07, 2018 3594 3614 3586 3608 0 +148.55(+4.29%)
Mar 06, 2018 3443 3478 3415 3460 0 +22.61(+0.66%)
Mar 05, 2018 3365 3453 3346 3437 0 +42.88(+1.26%)
Mar 02, 2018 3310 3408 3281 3394 0 +31.20(+0.93%)
Mar 01, 2018 3427 3451 3330 3363 0 -59.71(-1.74%)
Feb 28, 2018 3441 3492 3408 3423 0 +9.02(+0.26%)
Feb 27, 2018 3442 3462 3399 3414 0 -23.39(-0.68%)
Feb 26, 2018 3418 3458 3395 3437 0 +20.84(+0.61%)
Feb 23, 2018 3395 3426 3359 3416 0 +50.46(+1.50%)
Feb 22, 2018 3373 3413 3330 3366 0 -20.34(-0.60%)
Feb 21, 2018 3435 3472 3378 3386 0 -43.89(-1.28%)
Feb 20, 2018 3385 3453 3373 3430 0 +29.81(+0.88%)
Feb 16, 2018 3400 3400 3400 3400 0 +1.68(+0.05%)
Feb 15, 2018 3356 3422 3312 3398 0 +67.75(+2.03%)
Feb 14, 2018 3245 3338 3231 3331 0 +55.27(+1.69%)
Feb 13, 2018 3230 3286 3214 3275 0 +18.11(+0.56%)
Feb 12, 2018 3214 3280 3182 3257 0 +57.61(+1.80%)
Feb 09, 2018 3170 3242 3087 3200 0 +58.91(+1.88%)
Feb 08, 2018 3212 3291 3140 3141 0 -127.09(-3.89%)
Feb 07, 2018 3296 3356 3250 3268 0 -66.98(-2.01%)
Feb 06, 2018 3244 3354 3190 3335 0 -21.98(-0.65%)
Feb 05, 2018 3388 3455 3314 3357 0 -56.66(-1.66%)
Feb 02, 2018 3468 3496 3404 3413 0 -77.23(-2.21%)
Feb 01, 2018 3488 3561 3441 3491 0 -19.48(-0.55%)
Jan 31, 2018 3487 3552 3462 3510 0 +47.12(+1.36%)
Jan 30, 2018 3491 3510 3473 3463 0 -51.87(-1.48%)
Jan 29, 2018 3617 3649 3499 3515 0 -114.21(-3.15%)
Jan 26, 2018 3586 3691 3562 3629 0 +84.04(+2.37%)
Jan 25, 2018 3576 3594 3530 3545 0 -11.59(-0.33%)
Jan 24, 2018 3589 3606 3544 3557 0 -26.10(-0.73%)
Jan 23, 2018 3567 3599 3547 3583 0 +16.13(+0.45%)
Jan 22, 2018 3533 3583 3508 3567 0 +32.31(+0.91%)
Jan 19, 2018 3494 3546 3480 3534 0 +48.66(+1.40%)
Jan 18, 2018 3472 3513 3454 3486 0 +7.31(+0.21%)
Jan 17, 2018 3454 3492 3428 3478 0 +51.66(+1.51%)
Jan 16, 2018 3481 3509 3416 3427 0 -26.78(-0.78%)
Jan 12, 2018 3453 3453 3453 3453 0 +20.38(+0.59%)
Jan 11, 2018 3407 3451 3395 3433 0 +41.41(+1.22%)
Jan 10, 2018 3390 3404 3366 3392 0 -12.61(-0.37%)
Jan 09, 2018 3403 3428 3375 3404 0 +4.88(+0.14%)
Jan 08, 2018 3367 3408 3347 3399 0 +26.67(+0.79%)
Jan 05, 2018 3384 3407 3353 3373 0 +7.47(+0.22%)
Jan 04, 2018 3337 3392 3323 3365 0 +42.27(+1.27%)
Jan 03, 2018 3277 3338 3268 3323 0 +47.23(+1.44%)
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.