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

Information Technology Services Sector (CIX: MSECTOR824 )

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 (%)
May 29, 2009 960.95 974.96 944.80 967.17 0 +6.34(+0.66%)
May 28, 2009 963.02 974.91 939.64 960.83 0 +4.85(+0.51%)
May 27, 2009 964.57 980.58 949.20 955.98 0 -10.77(-1.11%)
May 26, 2009 930.35 975.48 924.07 966.75 0 +31.43(+3.36%)
May 25, 2009 933.57 947.82 919.82 935.32 0 +0.00(+0.00%)
May 22, 2009 933.57 947.82 919.82 935.32 0 +5.53(+0.59%)
May 21, 2009 923.96 945.36 903.87 929.79 0 +7.47(+0.81%)
May 20, 2009 935.72 950.45 914.93 922.32 0 -8.66(-0.93%)
May 19, 2009 929.48 945.42 916.09 930.98 0 -2.85(-0.31%)
May 18, 2009 913.57 937.44 904.94 933.83 0 +30.08(+3.33%)
May 15, 2009 901.38 919.58 888.05 903.75 0 +2.95(+0.33%)
May 14, 2009 889.74 912.85 883.16 900.81 0 +13.12(+1.48%)
May 13, 2009 911.90 916.81 882.63 887.69 0 -31.96(-3.48%)
May 12, 2009 930.67 937.52 903.33 919.65 0 -5.14(-0.56%)
May 11, 2009 923.21 941.67 909.10 924.79 0 -9.13(-0.98%)
May 08, 2009 932.85 952.35 911.70 933.92 0 +12.91(+1.40%)
May 07, 2009 944.68 951.13 908.98 921.02 0 -16.28(-1.74%)
May 06, 2009 940.02 951.20 919.11 937.30 0 +4.19(+0.45%)
May 05, 2009 931.47 943.27 915.50 933.11 0 -2.26(-0.24%)
May 04, 2009 927.00 945.63 910.33 935.37 0 +14.03(+1.52%)
May 01, 2009 915.02 928.94 897.08 921.34 0 +7.59(+0.83%)
Apr 30, 2009 930.50 939.91 898.84 913.75 0 -14.48(-1.56%)
Apr 29, 2009 902.34 937.11 896.42 928.24 0 +29.62(+3.30%)
Apr 28, 2009 881.30 909.17 874.09 898.62 0 +6.92(+0.78%)
Apr 27, 2009 887.05 909.84 877.09 891.70 0 -2.78(-0.31%)
Apr 24, 2009 891.97 906.16 879.26 894.49 0 +6.84(+0.77%)
Apr 23, 2009 899.11 904.87 863.66 887.65 0 -14.64(-1.62%)
Apr 22, 2009 894.31 923.15 885.28 902.29 0 -1.78(-0.20%)
Apr 21, 2009 884.18 912.76 878.06 904.07 0 +17.58(+1.98%)
Apr 20, 2009 909.44 919.93 877.18 886.49 0 -35.80(-3.88%)
Apr 17, 2009 913.90 931.20 899.31 922.28 0 +14.09(+1.55%)
Apr 16, 2009 891.87 917.88 880.38 908.20 0 +23.35(+2.64%)
Apr 15, 2009 888.57 897.72 869.36 884.84 0 -6.18(-0.69%)
Apr 14, 2009 905.04 914.57 883.44 891.03 0 -22.70(-2.48%)
Apr 13, 2009 919.72 930.44 895.10 913.73 0 -15.13(-1.63%)
Apr 10, 2009 911.86 935.19 897.00 928.86 0 +0.00(+0.00%)
Apr 09, 2009 911.86 935.19 897.00 928.86 0 +35.49(+3.97%)
Apr 08, 2009 884.10 905.76 872.63 893.37 0 -0.36(-0.04%)
Apr 07, 2009 910.88 922.02 884.24 893.74 0 -28.57(-3.10%)
Apr 06, 2009 912.15 943.26 886.60 922.30 0 +10.60(+1.16%)
Apr 03, 2009 892.31 915.53 883.21 911.70 0 +20.99(+2.36%)
Apr 02, 2009 870.68 907.70 860.60 890.71 0 +37.62(+4.41%)
Apr 01, 2009 829.36 858.06 820.31 853.10 0 +12.30(+1.46%)
Mar 31, 2009 840.23 858.46 829.87 840.79 0 +4.29(+0.51%)
Mar 30, 2009 820.33 845.78 801.12 836.50 0 -10.49(-1.24%)
Mar 27, 2009 859.86 868.87 835.85 846.99 0 -24.89(-2.86%)
Mar 26, 2009 849.78 877.68 841.95 871.88 0 +25.15(+2.97%)
Mar 25, 2009 843.74 862.48 823.09 846.74 0 +8.21(+0.98%)
Mar 24, 2009 845.36 860.58 830.87 838.52 0 -17.59(-2.05%)
Mar 23, 2009 836.31 858.05 831.24 856.11 0 +41.37(+5.08%)
Mar 20, 2009 838.39 850.00 811.04 814.74 0 -20.84(-2.49%)
Mar 19, 2009 849.53 860.36 826.02 835.58 0 -14.33(-1.69%)
Mar 18, 2009 825.70 863.83 815.86 849.92 0 +23.51(+2.84%)
Mar 17, 2009 810.23 831.76 796.63 826.41 0 +17.80(+2.20%)
Mar 16, 2009 821.72 834.17 801.69 808.61 0 -7.49(-0.92%)
Mar 13, 2009 812.84 824.77 798.85 816.09 0 +4.94(+0.61%)
Mar 12, 2009 771.68 816.83 764.33 811.16 0 +37.25(+4.81%)
Mar 11, 2009 772.00 786.25 755.92 773.90 0 +4.59(+0.60%)
Mar 10, 2009 750.08 772.64 735.02 769.32 0 +26.33(+3.54%)
Mar 09, 2009 757.00 771.69 734.21 742.99 0 -14.94(-1.97%)
Mar 06, 2009 773.62 787.90 738.77 757.93 0 -4.20(-0.55%)
Mar 05, 2009 783.17 794.96 755.15 762.14 0 -33.45(-4.20%)
Mar 04, 2009 780.93 811.04 768.46 795.58 0 +22.37(+2.89%)
Mar 03, 2009 788.38 795.74 762.32 773.21 0 -5.55(-0.71%)
Mar 02, 2009 795.63 805.98 771.09 778.77 0 -29.72(-3.68%)
Feb 27, 2009 799.15 831.70 785.87 808.49 0 -1.81(-0.22%)
Feb 26, 2009 821.50 832.88 796.30 810.29 0 -4.20(-0.52%)
Feb 25, 2009 826.61 835.01 796.61 814.50 0 -12.71(-1.54%)
Feb 24, 2009 818.43 834.99 797.83 827.21 0 +15.55(+1.92%)
Feb 23, 2009 840.93 852.70 807.67 811.66 0 -25.45(-3.04%)
Feb 20, 2009 835.68 855.04 821.04 837.10 0 -13.07(-1.54%)
Feb 19, 2009 872.91 884.90 843.93 850.17 0 -18.70(-2.15%)
Feb 18, 2009 878.58 886.00 858.17 868.88 0 -5.87(-0.67%)
Feb 17, 2009 884.67 897.27 864.42 874.75 0 -33.39(-3.68%)
Feb 16, 2009 904.15 930.24 894.13 908.14 0 +0.00(+0.00%)
Feb 13, 2009 904.15 930.24 894.13 908.14 0 +2.34(+0.26%)
Feb 12, 2009 889.88 920.35 875.02 905.79 0 +5.12(+0.57%)
Feb 11, 2009 892.67 916.54 876.88 900.68 0 +20.77(+2.36%)
Feb 10, 2009 910.27 928.52 871.11 879.91 0 -35.69(-3.90%)
Feb 09, 2009 910.34 928.50 891.72 915.60 0 +1.42(+0.16%)
Feb 06, 2009 894.31 922.51 881.57 914.17 0 +15.61(+1.74%)
Feb 05, 2009 890.65 916.27 870.56 898.56 0 -9.26(-1.02%)
Feb 04, 2009 925.88 936.62 898.18 907.82 0 -14.19(-1.54%)
Feb 03, 2009 914.79 935.45 896.35 922.02 0 +3.74(+0.41%)
Feb 02, 2009 902.99 929.08 879.99 918.28 0 +14.08(+1.56%)
Jan 30, 2009 927.40 949.38 893.54 904.20 0 -5.16(-0.57%)
Jan 29, 2009 932.03 939.02 897.91 909.35 0 -30.92(-3.29%)
Jan 28, 2009 931.67 950.11 920.72 940.27 0 +21.80(+2.37%)
Jan 27, 2009 910.39 932.98 898.02 918.47 0 +11.42(+1.26%)
Jan 26, 2009 888.65 926.98 881.79 907.05 0 +22.32(+2.52%)
Jan 23, 2009 873.73 899.49 858.47 884.72 0 +2.46(+0.28%)
Jan 22, 2009 889.06 908.23 863.83 882.26 0 -21.48(-2.38%)
Jan 21, 2009 880.06 912.05 857.72 903.75 0 +31.82(+3.65%)
Jan 20, 2009 910.08 925.39 867.26 871.92 0 -46.88(-5.10%)
Jan 19, 2009 920.52 930.36 890.49 918.80 0 +1.87(+0.20%)
Jan 16, 2009 919.67 929.51 889.13 916.93 0 +9.83(+1.08%)
Jan 15, 2009 894.14 917.41 870.60 907.10 0 +6.99(+0.78%)
Jan 14, 2009 921.60 929.79 883.42 900.11 0 -33.11(-3.55%)
Jan 13, 2009 922.79 951.05 906.37 933.22 0 +8.66(+0.94%)
Jan 12, 2009 931.31 951.38 903.22 924.56 0 +11.07(+1.21%)
Jan 09, 2009 929.10 937.39 899.10 913.50 0 -19.11(-2.05%)
Jan 08, 2009 930.51 947.86 915.38 932.60 0 -3.39(-0.36%)
Jan 07, 2009 945.54 959.58 915.48 935.99 0 -165.66(-15.04%)
Jan 06, 2009 1081 1121 1059 1102 0 +33.09(+3.10%)
Jan 05, 2009 1057 1081 1040 1069 0 +3.40(+0.32%)
Jan 02, 2009 1036 1075 1018 1065 0 +32.13(+3.11%)
Jan 01, 2009 1006 1043 994.99 1033 0 +0.00(+0.00%)
Dec 31, 2008 1006 1043 994.99 1033 0 +33.76(+3.38%)
Dec 30, 2008 976.69 1007 963.14 999.27 0 +33.04(+3.42%)
Dec 29, 2008 966.19 982.89 942.36 966.23 0 +5.35(+0.56%)
Dec 26, 2008 950.02 975.06 936.68 960.88 0 +15.10(+1.60%)
Dec 25, 2008 936.60 961.10 923.61 945.78 0 +0.00(+0.00%)
Dec 24, 2008 936.60 961.10 923.61 945.78 0 +6.42(+0.68%)
Dec 23, 2008 957.72 981.01 911.70 939.35 0 -25.79(-2.67%)
Dec 22, 2008 969.93 986.21 931.50 965.14 0 -2.27(-0.23%)
Dec 19, 2008 975.15 1001 946.48 967.41 0 -6.34(-0.65%)
Dec 18, 2008 969.06 999.53 946.26 973.75 0 +7.40(+0.77%)
Dec 17, 2008 927.64 985.54 912.32 966.35 0 +57.51(+6.33%)
Dec 16, 2008 893.48 929.00 854.81 908.84 0 -74.29(-7.56%)
Dec 15, 2008 1004 1016 961.61 983.13 0 -16.82(-1.68%)
Dec 12, 2008 942.26 1005 930.39 999.95 0 +34.25(+3.55%)
Dec 11, 2008 976.58 1010 950.65 965.70 0 -21.84(-2.21%)
Dec 10, 2008 993.31 1012 966.36 987.54 0 +5.79(+0.59%)
Dec 09, 2008 998.52 1018 969.36 981.75 0 -19.28(-1.93%)
Dec 08, 2008 993.55 1022 975.61 1001 0 +25.83(+2.65%)
Dec 05, 2008 936.25 984.73 900.13 975.20 0 +35.00(+3.72%)
Dec 04, 2008 968.30 1001 920.47 940.20 0 -46.54(-4.72%)
Dec 03, 2008 959.39 999.27 919.85 986.74 0 +22.12(+2.29%)
Dec 02, 2008 927.73 970.83 912.41 964.62 0 +51.34(+5.62%)
Dec 01, 2008 986.92 996.32 910.09 913.27 0 -86.59(-8.66%)
Nov 28, 2008 972.34 1005 961.87 999.86 0 +18.57(+1.89%)
Nov 27, 2008 946.14 997.99 933.52 981.29 0 +0.00(+0.00%)
Nov 26, 2008 946.14 997.99 933.52 981.29 0 +16.28(+1.69%)
Nov 25, 2008 961.65 986.24 926.20 965.01 0 +3.68(+0.38%)
Nov 24, 2008 927.98 974.53 899.36 961.34 0 +49.96(+5.48%)
Nov 21, 2008 884.57 924.15 838.20 911.38 0 +43.78(+5.05%)
Nov 20, 2008 905.84 931.16 856.31 867.60 0 -49.80(-5.43%)
Nov 19, 2008 969.34 993.34 913.51 917.40 0 -50.99(-5.27%)
Nov 18, 2008 977.18 1001 934.94 968.39 0 -8.85(-0.91%)
Nov 17, 2008 977.28 1011 957.52 977.24 0 -12.91(-1.30%)
Nov 14, 2008 1028 1062 979.62 990.15 0 -62.62(-5.95%)
Nov 13, 2008 982.53 1063 941.62 1053 0 +72.71(+7.42%)
Nov 12, 2008 1036 1049 972.37 980.06 0 -72.12(-6.85%)
Nov 11, 2008 1069 1087 1026 1052 0 -30.92(-2.85%)
Nov 10, 2008 1113 1132 1054 1083 0 -4.24(-0.39%)
Nov 07, 2008 1052 1110 1034 1087 0 +41.86(+4.00%)
Nov 06, 2008 1093 1103 1030 1045 0 -69.76(-6.26%)
Nov 05, 2008 1155 1169 1107 1115 0 -45.92(-3.95%)
Nov 04, 2008 1176 1195 1128 1161 0 +10.79(+0.94%)
Nov 03, 2008 1148 1175 1114 1150 0 +11.09(+0.97%)
Oct 31, 2008 1120 1177 1094 1139 0 +19.67(+1.76%)
Oct 30, 2008 1087 1135 1070 1120 0 +59.33(+5.60%)
Oct 29, 2008 1077 1114 1018 1060 0 -17.36(-1.61%)
Oct 28, 2008 1020 1088 986.37 1078 0 +82.62(+8.30%)
Oct 27, 2008 1016 1057 983.07 995.02 0 -36.18(-3.51%)
Oct 24, 2008 983.32 1068 967.12 1031 0 -23.92(-2.27%)
Oct 23, 2008 1075 1104 999.15 1055 0 -9.82(-0.92%)
Oct 22, 2008 1120 1133 1042 1065 0 -75.86(-6.65%)
Oct 21, 2008 1155 1183 1125 1141 0 -29.69(-2.54%)
Oct 20, 2008 1141 1180 1114 1170 0 +52.94(+4.74%)
Oct 17, 2008 1106 1183 1077 1118 0 -12.16(-1.08%)
Oct 16, 2008 1092 1144 1025 1130 0 +45.42(+4.19%)
Oct 15, 2008 1173 1188 1078 1084 0 -102.64(-8.65%)
Oct 14, 2008 1205 1259 1148 1187 0 +22.52(+1.93%)
Oct 13, 2008 1102 1184 1068 1164 0 +113.17(+10.77%)
Oct 10, 2008 1040 1104 954.93 1051 0 -25.29(-2.35%)
Oct 09, 2008 1158 1178 1065 1077 0 -64.21(-5.63%)
Oct 08, 2008 1143 1207 1110 1141 0 -23.33(-2.00%)
Oct 07, 2008 1222 1257 1160 1164 0 -61.52(-5.02%)
Oct 06, 2008 1262 1284 1183 1226 0 -70.56(-5.44%)
Oct 03, 2008 1356 1382 1290 1296 0 -34.28(-2.58%)
Oct 02, 2008 1378 1392 1320 1330 0 -55.17(-3.98%)
Oct 01, 2008 1389 1410 1360 1386 0 -11.37(-0.81%)
Sep 30, 2008 1381 1411 1335 1397 0 +48.58(+3.60%)
Sep 29, 2008 1426 1448 1330 1348 0 -116.18(-7.93%)
Sep 26, 2008 1437 1474 1422 1465 0 +1.12(+0.08%)
Sep 25, 2008 1441 1480 1428 1463 0 +31.54(+2.20%)
Sep 24, 2008 1447 1468 1414 1432 0 -15.54(-1.07%)
Sep 23, 2008 1476 1500 1436 1447 0 -33.44(-2.26%)
Sep 22, 2008 1509 1527 1468 1481 0 -45.90(-3.01%)
Sep 19, 2008 1505 1592 1449 1527 0 +80.95(+5.60%)
Sep 18, 2008 1436 1471 1378 1446 0 +29.72(+2.10%)
Sep 17, 2008 1469 1488 1406 1416 0 -78.23(-5.24%)
Sep 16, 2008 1457 1508 1425 1494 0 +18.73(+1.27%)
Sep 15, 2008 1527 1560 1458 1476 0 -107.28(-6.78%)
Sep 12, 2008 1571 1597 1554 1583 0 -2.31(-0.15%)
Sep 11, 2008 1574 1601 1550 1585 0 -10.63(-0.67%)
Sep 10, 2008 1606 1621 1565 1596 0 +8.17(+0.51%)
Sep 09, 2008 1638 1655 1582 1588 0 -47.42(-2.90%)
Sep 08, 2008 1637 1664 1603 1635 0 +29.93(+1.86%)
Sep 05, 2008 1599 1620 1575 1605 0 -6.98(-0.43%)
Sep 04, 2008 1641 1651 1607 1612 0 -39.94(-2.42%)
Sep 03, 2008 1662 1681 1632 1652 0 -13.41(-0.81%)
Sep 02, 2008 1676 1708 1643 1665 0 +11.16(+0.67%)
Sep 01, 2008 1661 1679 1638 1654 0 +0.00(+0.00%)
Aug 29, 2008 1661 1679 1638 1654 0 -14.12(-0.85%)
Aug 28, 2008 1647 1678 1637 1668 0 +22.65(+1.38%)
Aug 27, 2008 1622 1660 1613 1646 0 +20.02(+1.23%)
Aug 26, 2008 1621 1644 1604 1626 0 +7.39(+0.46%)
Aug 25, 2008 1627 1640 1601 1618 0 -23.75(-1.45%)
Aug 22, 2008 1630 1653 1607 1642 0 +18.46(+1.14%)
Aug 21, 2008 1608 1635 1594 1624 0 +0.86(+0.05%)
Aug 20, 2008 1628 1649 1601 1623 0 +1.47(+0.09%)
Aug 19, 2008 1634 1648 1604 1621 0 -31.24(-1.89%)
Aug 18, 2008 1682 1689 1638 1653 0 -19.75(-1.18%)
Aug 15, 2008 1679 1702 1649 1672 0 -2.43(-0.15%)
Aug 14, 2008 1642 1688 1624 1675 0 +31.89(+1.94%)
Aug 13, 2008 1631 1669 1605 1643 0 +9.89(+0.61%)
Aug 12, 2008 1655 1664 1610 1633 0 -27.37(-1.65%)
Aug 11, 2008 1644 1690 1628 1660 0 +10.87(+0.66%)
Aug 08, 2008 1608 1662 1595 1649 0 +32.59(+2.02%)
Aug 07, 2008 1600 1639 1588 1617 0 -2.46(-0.15%)
Aug 06, 2008 1603 1634 1571 1619 0 -1.19(-0.07%)
Aug 05, 2008 1596 1632 1577 1621 0 +28.78(+1.81%)
Aug 04, 2008 1602 1616 1564 1592 0 -13.44(-0.84%)
Aug 01, 2008 1594 1631 1567 1605 0 +15.68(+0.99%)
Jul 31, 2008 1601 1634 1575 1590 0 -26.08(-1.61%)
Jul 30, 2008 1610 1634 1585 1616 0 +14.61(+0.91%)
Jul 29, 2008 1583 1624 1546 1601 0 +43.43(+2.79%)
Jul 28, 2008 1572 1595 1547 1558 0 -25.48(-1.61%)
Jul 25, 2008 1592 1608 1563 1583 0 +12.65(+0.81%)
Jul 24, 2008 1609 1625 1559 1570 0 -50.54(-3.12%)
Jul 23, 2008 1612 1641 1583 1621 0 +11.48(+0.71%)
Jul 22, 2008 1560 1623 1545 1609 0 +46.29(+2.96%)
Jul 21, 2008 1577 1588 1544 1563 0 -20.05(-1.27%)
Jul 18, 2008 1578 1609 1554 1583 0 -15.76(-0.99%)
Jul 17, 2008 1585 1617 1562 1599 0 +25.29(+1.61%)
Jul 16, 2008 1525 1584 1502 1574 0 +52.52(+3.45%)
Jul 15, 2008 1531 1558 1491 1521 0 -26.42(-1.71%)
Jul 14, 2008 1571 1599 1528 1548 0 -37.01(-2.34%)
Jul 11, 2008 1604 1629 1554 1585 0 -58.21(-3.54%)
Jul 10, 2008 1641 1667 1613 1643 0 +7.58(+0.46%)
Jul 09, 2008 1665 1693 1628 1635 0 -25.87(-1.56%)
Jul 08, 2008 1635 1676 1608 1661 0 +20.54(+1.25%)
Jul 07, 2008 1637 1679 1610 1641 0 +12.98(+0.80%)
Jul 04, 2008 1624 1648 1600 1628 0 +0.00(+0.00%)
Jul 03, 2008 1624 1648 1600 1628 0 +11.14(+0.69%)
Jul 02, 2008 1648 1667 1609 1616 0 -23.32(-1.42%)
Jul 01, 2008 1617 1654 1590 1640 0 +5.08(+0.31%)
Jun 30, 2008 1647 1662 1609 1635 0 -11.33(-0.69%)
Jun 27, 2008 1640 1667 1618 1646 0 +5.00(+0.30%)
Jun 26, 2008 1680 1692 1633 1641 0 -56.35(-3.32%)
Jun 25, 2008 1680 1722 1662 1697 0 +21.52(+1.28%)
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.