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 31, 2017 2077 2091 2020 2041 0 -28.97(-1.40%)
May 30, 2017 2089 2107 2061 2070 0 -24.83(-1.19%)
May 26, 2017 2093 2108 2061 2095 0 -3.37(-0.16%)
May 25, 2017 2093 2112 2073 2098 0 +10.12(+0.48%)
May 24, 2017 2084 2110 2067 2088 0 +6.02(+0.29%)
May 23, 2017 2090 2113 2055 2082 0 -7.00(-0.34%)
May 22, 2017 2065 2098 2052 2089 0 +34.68(+1.69%)
May 19, 2017 2041 2074 2021 2054 0 +19.97(+0.98%)
May 18, 2017 2032 2064 2013 2034 0 -5.26(-0.26%)
May 17, 2017 2102 2113 2023 2040 0 -92.79(-4.35%)
May 16, 2017 2156 2171 2114 2132 0 -38.24(-1.76%)
May 15, 2017 2156 2191 2141 2171 0 +22.75(+1.06%)
May 12, 2017 2144 2167 2115 2148 0 -1.35(-0.06%)
May 11, 2017 2178 2189 2129 2149 0 -37.24(-1.70%)
May 10, 2017 2183 2202 2159 2186 0 +2.40(+0.11%)
May 09, 2017 2189 2205 2167 2184 0 -3.60(-0.16%)
May 08, 2017 2194 2204 2166 2188 0 -4.48(-0.20%)
May 05, 2017 2164 2199 2139 2192 0 +35.72(+1.66%)
May 04, 2017 2142 2165 2121 2156 0 +19.30(+0.90%)
May 03, 2017 2144 2153 2100 2137 0 -13.15(-0.61%)
May 02, 2017 2154 2168 2129 2150 0 -0.77(-0.04%)
May 01, 2017 2134 2166 2107 2151 0 +27.70(+1.30%)
Apr 28, 2017 2135 2145 2108 2123 0 -12.40(-0.58%)
Apr 27, 2017 2129 2153 2112 2136 0 +17.20(+0.81%)
Apr 26, 2017 2112 2142 2082 2118 0 +9.75(+0.46%)
Apr 25, 2017 2106 2150 2080 2109 0 +20.59(+0.99%)
Apr 24, 2017 2107 2119 2052 2088 0 +16.41(+0.79%)
Apr 21, 2017 2123 2177 2034 2072 0 -74.55(-3.47%)
Apr 20, 2017 2118 2161 2092 2146 0 +21.18(+1.00%)
Apr 19, 2017 2129 2155 2102 2125 0 +1.68(+0.08%)
Apr 18, 2017 2097 2132 2089 2123 0 +16.77(+0.80%)
Apr 17, 2017 2100 2119 2074 2107 0 +10.46(+0.50%)
Apr 13, 2017 2104 2152 2076 2096 0 -9.34(-0.44%)
Apr 12, 2017 2141 2146 2097 2106 0 -40.42(-1.88%)
Apr 11, 2017 2131 2154 2108 2146 0 +10.45(+0.49%)
Apr 10, 2017 2134 2162 2113 2136 0 +2.10(+0.10%)
Apr 07, 2017 2125 2148 2106 2133 0 +1.47(+0.07%)
Apr 06, 2017 2124 2137 2112 2132 0 +8.62(+0.41%)
Apr 05, 2017 2141 2153 2116 2123 0 -13.19(-0.62%)
Apr 04, 2017 2129 2150 2119 2136 0 -1.26(-0.06%)
Apr 03, 2017 2165 2169 2126 2138 0 -28.82(-1.33%)
Mar 31, 2017 2183 2204 2149 2167 0 -19.75(-0.90%)
Mar 30, 2017 2204 2228 2158 2186 0 -13.61(-0.62%)
Mar 29, 2017 2144 2240 2112 2200 0 +55.68(+2.60%)
Mar 28, 2017 2119 2164 2109 2144 0 +28.37(+1.34%)
Mar 27, 2017 2088 2126 2058 2116 0 +1.15(+0.05%)
Mar 24, 2017 2122 2150 2102 2115 0 +7.68(+0.36%)
Mar 23, 2017 2070 2127 2064 2107 0 +28.54(+1.37%)
Mar 22, 2017 2080 2104 2051 2079 0 +4.56(+0.22%)
Mar 21, 2017 2136 2152 2053 2074 0 -55.32(-2.60%)
Mar 20, 2017 2131 2149 2105 2129 0 +0.23(+0.01%)
Mar 17, 2017 2161 2174 2109 2129 0 -25.42(-1.18%)
Mar 16, 2017 2156 2181 2133 2154 0 +11.55(+0.54%)
Mar 15, 2017 2134 2157 2117 2143 0 +12.98(+0.61%)
Mar 14, 2017 2135 2152 2105 2130 0 -14.49(-0.68%)
Mar 13, 2017 2190 2214 2126 2144 0 -59.43(-2.70%)
Mar 10, 2017 2202 2223 2176 2204 0 +3.46(+0.16%)
Mar 09, 2017 2189 2218 2178 2200 0 +4.84(+0.22%)
Mar 08, 2017 2196 2215 2180 2196 0 +2.18(+0.10%)
Mar 07, 2017 2199 2219 2185 2193 0 -13.77(-0.62%)
Mar 06, 2017 2207 2223 2186 2207 0 -16.15(-0.73%)
Mar 03, 2017 2232 2247 2207 2223 0 -7.04(-0.32%)
Mar 02, 2017 2246 2264 2218 2230 0 -21.39(-0.95%)
Mar 01, 2017 2218 2273 2212 2252 0 +58.54(+2.67%)
Feb 28, 2017 2211 2235 2185 2193 0 -20.71(-0.94%)
Feb 27, 2017 2217 2238 2182 2214 0 -6.90(-0.31%)
Feb 24, 2017 2177 2228 2149 2221 0 +2.11(+0.10%)
Feb 23, 2017 2242 2254 2198 2219 0 -11.56(-0.52%)
Feb 22, 2017 2215 2251 2206 2230 0 +7.57(+0.34%)
Feb 21, 2017 2212 2236 2196 2223 0 +19.62(+0.89%)
Feb 17, 2017 2203 2203 2203 2203 0 +0.09(+0.00%)
Feb 16, 2017 2205 2220 2178 2203 0 -0.45(-0.02%)
Feb 15, 2017 2200 2227 2188 2203 0 +4.90(+0.22%)
Feb 14, 2017 2180 2213 2165 2199 0 +10.43(+0.48%)
Feb 13, 2017 2201 2212 2178 2188 0 -0.73(-0.03%)
Feb 10, 2017 2173 2226 2159 2189 0 +22.72(+1.05%)
Feb 09, 2017 2146 2175 2129 2166 0 +22.24(+1.04%)
Feb 08, 2017 2129 2158 2114 2144 0 +12.30(+0.58%)
Feb 07, 2017 2140 2160 2118 2132 0 -4.51(-0.21%)
Feb 06, 2017 2118 2148 2106 2136 0 +12.03(+0.57%)
Feb 03, 2017 2059 2142 2047 2124 0 +107.67(+5.34%)
Feb 02, 2017 2012 2036 1993 2016 0 +1.66(+0.08%)
Feb 01, 2017 2027 2054 1991 2015 0 +13.01(+0.65%)
Jan 31, 2017 1971 2013 1960 2002 0 +21.94(+1.11%)
Jan 30, 2017 1986 1993 1943 1980 0 -18.25(-0.91%)
Jan 27, 2017 1996 2011 1976 1998 0 +6.40(+0.32%)
Jan 26, 2017 2024 2029 1987 1992 0 -25.76(-1.28%)
Jan 25, 2017 2014 2028 1995 2017 0 +24.28(+1.22%)
Jan 24, 2017 1954 2005 1951 1993 0 +45.03(+2.31%)
Jan 23, 2017 1999 2013 1933 1948 0 -54.89(-2.74%)
Jan 20, 2017 1998 2013 1986 2003 0 +4.20(+0.21%)
Jan 19, 2017 2005 2019 1990 1999 0 -5.38(-0.27%)
Jan 18, 2017 1993 2016 1976 2004 0 +12.05(+0.60%)
Jan 17, 2017 2011 2026 1980 1992 0 -26.16(-1.30%)
Jan 13, 2017 2018 2018 2018 2018 0 +33.38(+1.68%)
Jan 12, 2017 1988 1995 1946 1985 0 -7.44(-0.37%)
Jan 11, 2017 1982 2001 1966 1992 0 +4.19(+0.21%)
Jan 10, 2017 1965 2003 1960 1988 0 +22.12(+1.13%)
Jan 09, 2017 1980 1985 1956 1966 0 -14.69(-0.74%)
Jan 06, 2017 1968 1999 1940 1981 0 +14.60(+0.74%)
Jan 05, 2017 1969 1987 1949 1966 0 -5.31(-0.27%)
Jan 04, 2017 1928 1981 1923 1971 0 +54.34(+2.83%)
Jan 03, 2017 1943 1963 1896 1917 0 -13.35(-0.69%)
Dec 30, 2016 1930 1930 1930 1930 0 -9.90(-0.51%)
Dec 29, 2016 1944 1955 1925 1940 0 +0.90(+0.05%)
Dec 28, 2016 1974 1987 1932 1939 0 -33.65(-1.71%)
Dec 27, 2016 1967 1984 1955 1973 0 +6.70(+0.34%)
Dec 23, 2016 1966 1966 1966 1966 0 +7.27(+0.37%)
Dec 22, 2016 1968 1976 1942 1959 0 -6.15(-0.31%)
Dec 21, 2016 1960 1985 1948 1965 0 -10.99(-0.56%)
Dec 20, 2016 1962 1985 1952 1976 0 +17.71(+0.90%)
Dec 19, 2016 1936 1972 1924 1959 0 +15.78(+0.81%)
Dec 16, 2016 1964 1980 1931 1943 0 -22.50(-1.14%)
Dec 15, 2016 1960 1984 1944 1965 0 +6.90(+0.35%)
Dec 14, 2016 1976 1989 1953 1958 0 -13.70(-0.69%)
Dec 13, 2016 1971 1986 1951 1972 0 +8.30(+0.42%)
Dec 12, 2016 1953 1979 1940 1964 0 +6.47(+0.33%)
Dec 09, 2016 1977 1990 1944 1957 0 -18.15(-0.92%)
Dec 08, 2016 1949 1984 1942 1975 0 +28.05(+1.44%)
Dec 07, 2016 1899 1954 1893 1947 0 +47.23(+2.49%)
Dec 06, 2016 1890 1913 1863 1900 0 +12.29(+0.65%)
Dec 05, 2016 1889 1910 1874 1888 0 +11.20(+0.60%)
Dec 02, 2016 1868 1894 1854 1877 0 +2.29(+0.12%)
Dec 01, 2016 1907 1918 1859 1874 0 -28.20(-1.48%)
Nov 30, 2016 1929 1945 1891 1903 0 -20.21(-1.05%)
Nov 29, 2016 1919 1943 1907 1923 0 +6.53(+0.34%)
Nov 28, 2016 1924 1942 1902 1916 0 -12.16(-0.63%)
Nov 25, 2016 1934 1950 1911 1928 0 +0.45(+0.02%)
Nov 23, 2016 1928 1928 1928 1928 0 +17.89(+0.94%)
Nov 22, 2016 1914 1932 1890 1910 0 -1.97(-0.10%)
Nov 21, 2016 1931 1945 1899 1912 0 -5.79(-0.30%)
Nov 18, 2016 1928 1940 1906 1918 0 -8.32(-0.43%)
Nov 17, 2016 1904 1937 1898 1926 0 +23.83(+1.25%)
Nov 16, 2016 1880 1917 1874 1902 0 +15.68(+0.83%)
Nov 15, 2016 1891 1905 1869 1887 0 -3.51(-0.19%)
Nov 14, 2016 1877 1913 1850 1890 0 +15.25(+0.81%)
Nov 11, 2016 1823 1884 1815 1875 0 +50.40(+2.76%)
Nov 10, 2016 1830 1858 1801 1824 0 +5.32(+0.29%)
Nov 09, 2016 1762 1827 1740 1819 0 +31.97(+1.79%)
Nov 08, 2016 1777 1808 1758 1787 0 +14.39(+0.81%)
Nov 07, 2016 1748 1790 1731 1773 0 +55.29(+3.22%)
Nov 04, 2016 1682 1754 1661 1718 0 +19.20(+1.13%)
Nov 03, 2016 1702 1723 1688 1698 0 +1.97(+0.12%)
Nov 02, 2016 1705 1728 1679 1696 0 -12.65(-0.74%)
Nov 01, 2016 1733 1744 1694 1709 0 -26.03(-1.50%)
Oct 31, 2016 1743 1756 1725 1735 0 -6.49(-0.37%)
Oct 28, 2016 1744 1764 1729 1742 0 -3.58(-0.21%)
Oct 27, 2016 1757 1778 1716 1745 0 -7.37(-0.42%)
Oct 26, 2016 1715 1798 1703 1752 0 +59.26(+3.50%)
Oct 25, 2016 1713 1719 1679 1693 0 -21.18(-1.24%)
Oct 24, 2016 1715 1731 1689 1714 0 +20.53(+1.21%)
Oct 21, 2016 1686 1705 1669 1694 0 -3.98(-0.23%)
Oct 20, 2016 1713 1723 1685 1698 0 -23.37(-1.36%)
Oct 19, 2016 1708 1733 1698 1721 0 +17.32(+1.02%)
Oct 18, 2016 1708 1718 1686 1704 0 +15.20(+0.90%)
Oct 17, 2016 1693 1706 1681 1689 0 -3.86(-0.23%)
Oct 14, 2016 1691 1718 1674 1693 0 +10.62(+0.63%)
Oct 13, 2016 1673 1697 1646 1682 0 +4.97(+0.30%)
Oct 12, 2016 1665 1690 1656 1677 0 +14.66(+0.88%)
Oct 11, 2016 1691 1697 1653 1662 0 -29.73(-1.76%)
Oct 10, 2016 1700 1722 1685 1692 0 +0.10(+0.01%)
Oct 07, 2016 1700 1701 1685 1692 0 -29.08(-1.69%)
Oct 06, 2016 1709 1727 1696 1721 0 +9.07(+0.53%)
Oct 05, 2016 1708 1731 1699 1712 0 +13.09(+0.77%)
Oct 04, 2016 1724 1735 1684 1699 0 -71.61(-4.04%)
Sep 26, 2016 1762 1782 1745 1770 0 -3.74(-0.21%)
Sep 23, 2016 1779 1796 1764 1774 0 -16.47(-0.92%)
Sep 22, 2016 1790 1801 1773 1791 0 +12.03(+0.68%)
Sep 21, 2016 1757 1786 1744 1779 0 +37.60(+2.16%)
Sep 20, 2016 1761 1773 1732 1741 0 -6.98(-0.40%)
Sep 19, 2016 1741 1780 1734 1748 0 +15.61(+0.90%)
Sep 16, 2016 1736 1749 1704 1732 0 -8.78(-0.50%)
Sep 15, 2016 1698 1756 1683 1741 0 +45.71(+2.70%)
Sep 14, 2016 1691 1705 1674 1695 0 +3.75(+0.22%)
Sep 13, 2016 1722 1733 1680 1692 0 -46.22(-2.66%)
Sep 12, 2016 1707 1747 1687 1738 0 +40.24(+2.37%)
Sep 09, 2016 1723 1733 1694 1698 0 -40.09(-2.31%)
Sep 08, 2016 1758 1763 1728 1738 0 -25.48(-1.45%)
Sep 07, 2016 1769 1784 1755 1763 0 -5.68(-0.32%)
Sep 06, 2016 1805 1808 1761 1769 0 -27.66(-1.54%)
Sep 02, 2016 1797 1797 1797 1797 0 +19.32(+1.09%)
Sep 01, 2016 1767 1795 1749 1777 0 +13.75(+0.78%)
Aug 31, 2016 1759 1777 1737 1764 0 -1.09(-0.06%)
Aug 30, 2016 1775 1782 1748 1765 0 +0.73(+0.04%)
Aug 29, 2016 1747 1778 1742 1764 0 +14.42(+0.82%)
Aug 26, 2016 1757 1772 1734 1749 0 -4.92(-0.28%)
Aug 25, 2016 1742 1762 1734 1754 0 +6.51(+0.37%)
Aug 24, 2016 1759 1771 1737 1748 0 -11.86(-0.67%)
Aug 23, 2016 1745 1768 1738 1760 0 +22.35(+1.29%)
Aug 22, 2016 1719 1742 1710 1737 0 +10.51(+0.61%)
Aug 19, 2016 1715 1733 1705 1727 0 +6.41(+0.37%)
Aug 18, 2016 1707 1732 1696 1720 0 +13.77(+0.81%)
Aug 17, 2016 1720 1728 1698 1707 0 -16.89(-0.98%)
Aug 16, 2016 1737 1745 1716 1724 0 -18.69(-1.07%)
Aug 15, 2016 1730 1754 1723 1742 0 +15.75(+0.91%)
Aug 12, 2016 1730 1744 1716 1727 0 -10.07(-0.58%)
Aug 11, 2016 1731 1752 1719 1737 0 +8.69(+0.50%)
Aug 10, 2016 1740 1746 1709 1728 0 -13.40(-0.77%)
Aug 09, 2016 1752 1776 1722 1741 0 -16.71(-0.95%)
Aug 08, 2016 1752 1774 1735 1758 0 +5.39(+0.31%)
Aug 05, 2016 1733 1770 1725 1753 0 +32.54(+1.89%)
Aug 04, 2016 1717 1736 1709 1720 0 -2.35(-0.14%)
Aug 03, 2016 1707 1734 1698 1722 0 +13.23(+0.77%)
Aug 02, 2016 1737 1740 1702 1709 0 -26.86(-1.55%)
Aug 01, 2016 1737 1755 1722 1736 0 +1.19(+0.07%)
Jul 29, 2016 1733 1749 1712 1735 0 +0.63(+0.04%)
Jul 28, 2016 1726 1750 1713 1734 0 +5.77(+0.33%)
Jul 27, 2016 1649 1757 1628 1728 0 +11.32(+0.66%)
Jul 26, 2016 1715 1733 1705 1717 0 +3.19(+0.19%)
Jul 25, 2016 1706 1721 1698 1714 0 +5.47(+0.32%)
Jul 22, 2016 1694 1714 1679 1709 0 +10.84(+0.64%)
Jul 21, 2016 1724 1736 1688 1698 0 -29.79(-1.72%)
Jul 20, 2016 1710 1735 1699 1727 0 +25.18(+1.48%)
Jul 19, 2016 1709 1719 1689 1702 0 -9.77(-0.57%)
Jul 18, 2016 1711 1725 1703 1712 0 +2.33(+0.14%)
Jul 15, 2016 1724 1734 1698 1710 0 -12.54(-0.73%)
Jul 14, 2016 1735 1744 1712 1722 0 +2.55(+0.15%)
Jul 13, 2016 1731 1743 1711 1720 0 -4.68(-0.27%)
Jul 12, 2016 1720 1749 1703 1724 0 +18.73(+1.10%)
Jul 11, 2016 1706 1721 1695 1706 0 +5.81(+0.34%)
Jul 08, 2016 1700 1711 1660 1700 0 +39.78(+2.40%)
Jul 07, 2016 1659 1675 1643 1660 0 +8.72(+0.53%)
Jul 06, 2016 1651 1651 1651 1651 0 +3.83(+0.23%)
Jul 05, 2016 1658 1669 1633 1648 0 -20.71(-1.24%)
Jul 01, 2016 1668 1668 1668 1668 0 +0.57(+0.03%)
Jun 30, 2016 1627 1676 1619 1668 0 +41.72(+2.57%)
Jun 29, 2016 1607 1635 1595 1626 0 +39.77(+2.51%)
Jun 28, 2016 1579 1600 1564 1586 0 +24.14(+1.55%)
Jun 27, 2016 1640 1642 1557 1562 0 -101.80(-6.12%)
Jun 24, 2016 1695 1715 1652 1664 0 -102.28(-5.79%)
Jun 23, 2016 1749 1771 1738 1766 0 +36.73(+2.12%)
Jun 22, 2016 1742 1751 1723 1729 0 -8.42(-0.48%)
Jun 21, 2016 1742 1750 1725 1738 0 -1.64(-0.09%)
Jun 20, 2016 1736 1756 1718 1739 0 +26.64(+1.56%)
Jun 17, 2016 1719 1731 1699 1713 0 -8.47(-0.49%)
Jun 16, 2016 1717 1730 1698 1721 0 -10.50(-0.61%)
Jun 15, 2016 1741 1753 1720 1732 0 -4.23(-0.24%)
Jun 14, 2016 1726 1746 1715 1736 0 +5.96(+0.34%)
Jun 13, 2016 1738 1755 1719 1730 0 -20.25(-1.16%)
Jun 10, 2016 1757 1767 1736 1750 0 -29.47(-1.66%)
Jun 09, 2016 1784 1796 1764 1780 0 -13.17(-0.73%)
Jun 08, 2016 1776 1799 1767 1793 0 +9.69(+0.54%)
Jun 07, 2016 1771 1796 1760 1783 0 +10.63(+0.60%)
Jun 06, 2016 1745 1778 1738 1773 0 +25.07(+1.43%)
Jun 03, 2016 1743 1757 1718 1748 0 -2.07(-0.12%)
Jun 02, 2016 1718 1752 1708 1750 0 +25.00(+1.45%)
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.