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 (%)
Jan 14, 2021 3320 3369 3262 3289 0 -7.39(-0.22%)
Jan 13, 2021 3375 3393 3284 3296 0 -62.44(-1.86%)
Dec 23, 2020 3334 3391 3308 3359 0 +53.92(+1.63%)
Dec 22, 2020 3252 3328 3230 3305 0 +66.87(+2.07%)
Dec 21, 2020 3154 3255 3129 3238 0 +28.84(+0.90%)
Dec 18, 2020 3251 3272 3181 3209 0 -38.75(-1.19%)
Dec 17, 2020 3193 3262 3172 3248 0 +72.82(+2.29%)
Dec 16, 2020 3193 3229 3145 3175 0 -13.51(-0.42%)
Dec 15, 2020 3154 3196 3107 3189 0 +58.84(+1.88%)
Dec 14, 2020 3201 3221 3110 3130 0 -47.43(-1.49%)
Dec 11, 2020 3150 3211 3136 3177 0 -19.61(-0.61%)
Dec 10, 2020 3150 3226 3122 3197 0 +18.99(+0.60%)
Dec 09, 2020 3178 3258 3136 3178 0 +8.94(+0.28%)
Dec 08, 2020 3154 3210 3119 3169 0 -2.71(-0.09%)
Dec 07, 2020 3223 3284 3134 3172 0 -59.53(-1.84%)
Dec 04, 2020 3093 3267 3074 3231 0 +176.77(+5.79%)
Dec 03, 2020 3006 3088 2968 3054 0 +60.43(+2.02%)
Dec 02, 2020 2966 3016 2934 2994 0 +12.10(+0.41%)
Dec 01, 2020 2928 3022 2902 2982 0 +139.63(+4.91%)
Nov 30, 2020 2885 2917 2810 2842 0 -58.15(-2.00%)
Nov 27, 2020 2892 2948 2864 2900 0 +15.19(+0.53%)
Nov 25, 2020 2878 2919 2839 2885 0 +6.67(+0.23%)
Nov 24, 2020 2875 2935 2820 2878 0 +49.91(+1.76%)
Nov 23, 2020 2801 2866 2766 2828 0 +56.67(+2.04%)
Nov 20, 2020 2766 2804 2746 2772 0 +4.09(+0.15%)
Nov 19, 2020 2695 2788 2682 2768 0 +56.75(+2.09%)
Nov 18, 2020 2711 2792 2678 2711 0 +9.98(+0.37%)
Nov 17, 2020 2624 2725 2594 2701 0 +47.90(+1.81%)
Nov 16, 2020 2618 2675 2590 2653 0 +82.31(+3.20%)
Nov 13, 2020 2534 2591 2513 2571 0 +62.12(+2.48%)
Nov 12, 2020 2524 2566 2485 2509 0 -29.51(-1.16%)
Nov 11, 2020 2556 2580 2503 2538 0 -14.08(-0.55%)
Nov 10, 2020 2557 2588 2505 2552 0 +2.32(+0.09%)
Nov 09, 2020 2547 2635 2517 2550 0 +132.79(+5.49%)
Nov 06, 2020 2428 2453 2396 2417 0 -13.74(-0.57%)
Nov 05, 2020 2341 2442 2326 2431 0 +103.89(+4.46%)
Nov 04, 2020 2333 2398 2271 2327 0 -23.79(-1.01%)
Nov 03, 2020 2315 2371 2291 2351 0 +59.65(+2.60%)
Nov 02, 2020 2329 2353 2268 2291 0 -28.59(-1.23%)
Oct 30, 2020 2319 2351 2284 2320 0 -18.77(-0.80%)
Oct 29, 2020 2277 2366 2258 2338 0 +56.81(+2.49%)
Oct 28, 2020 2417 2441 2253 2282 0 -113.65(-4.74%)
Oct 27, 2020 2410 2441 2370 2395 0 +28.20(+1.19%)
Oct 26, 2020 2420 2433 2338 2367 0 -76.41(-3.13%)
Oct 23, 2020 2459 2480 2414 2444 0 +0.90(+0.04%)
Oct 22, 2020 2403 2463 2385 2443 0 +46.70(+1.95%)
Oct 21, 2020 2416 2438 2385 2396 0 -19.62(-0.81%)
Oct 20, 2020 2429 2447 2399 2416 0 +4.41(+0.18%)
Oct 19, 2020 2455 2483 2405 2411 0 -27.35(-1.12%)
Oct 16, 2020 2467 2486 2425 2439 0 -9.93(-0.41%)
Oct 15, 2020 2386 2458 2372 2448 0 +40.50(+1.68%)
Oct 14, 2020 2435 2460 2398 2408 0 -29.38(-1.21%)
Oct 13, 2020 2464 2492 2415 2437 0 -22.45(-0.91%)
Oct 12, 2020 2511 2521 2447 2460 0 -42.98(-1.72%)
Oct 09, 2020 2518 2552 2472 2503 0 -3.74(-0.15%)
Oct 08, 2020 2483 2526 2460 2506 0 +47.33(+1.92%)
Oct 07, 2020 2441 2481 2421 2459 0 +45.77(+1.90%)
Oct 06, 2020 2431 2470 2400 2413 0 +0.98(+0.04%)
Oct 05, 2020 2396 2439 2373 2412 0 +36.74(+1.55%)
Oct 02, 2020 2329 2398 2309 2376 0 -3.32(-0.14%)
Oct 01, 2020 2376 2418 2335 2379 0 +29.15(+1.24%)
Sep 30, 2020 2342 2384 2324 2350 0 +7.25(+0.31%)
Sep 29, 2020 2303 2367 2282 2343 0 +107.52(+4.81%)
Sep 28, 2020 2228 2261 2204 2235 0 +42.19(+1.92%)
Sep 25, 2020 2160 2211 2152 2193 0 +30.18(+1.40%)
Sep 24, 2020 2154 2193 2122 2163 0 -0.30(-0.01%)
Sep 23, 2020 2226 2263 2156 2163 0 -64.55(-2.90%)
Sep 22, 2020 2199 2239 2177 2228 0 +38.21(+1.75%)
Sep 21, 2020 2226 2235 2140 2189 0 -72.24(-3.19%)
Sep 18, 2020 2308 2315 2246 2262 0 -39.50(-1.72%)
Sep 17, 2020 2275 2313 2251 2301 0 +4.32(+0.19%)
Sep 16, 2020 2292 2351 2278 2297 0 +17.57(+0.77%)
Sep 15, 2020 2314 2329 2270 2279 0 -21.60(-0.94%)
Sep 14, 2020 2284 2320 2272 2301 0 +34.26(+1.51%)
Sep 11, 2020 2273 2288 2243 2267 0 -0.51(-0.02%)
Sep 10, 2020 2268 2296 2237 2267 0 +121.82(+5.68%)
Sep 09, 2020 2135 2168 2105 2145 0 +37.28(+1.77%)
Sep 08, 2020 2090 2149 2061 2108 0 -22.06(-1.04%)
Sep 04, 2020 2163 2182 2080 2130 0 -15.45(-0.72%)
Sep 03, 2020 2229 2248 2122 2145 0 -84.92(-3.81%)
Sep 02, 2020 2165 2244 2150 2230 0 +62.87(+2.90%)
Sep 01, 2020 2169 2187 2139 2168 0 -5.51(-0.25%)
Aug 31, 2020 2208 2221 2163 2173 0 -42.14(-1.90%)
Aug 28, 2020 2216 2241 2182 2215 0 +3.90(+0.18%)
Aug 27, 2020 2196 2230 2180 2211 0 +27.06(+1.24%)
Aug 26, 2020 2200 2219 2168 2184 0 -10.47(-0.48%)
Aug 25, 2020 2194 2215 2168 2195 0 +16.27(+0.75%)
Aug 24, 2020 2157 2195 2127 2178 0 +37.55(+1.75%)
Aug 21, 2020 2153 2173 2126 2141 0 -22.96(-1.06%)
Aug 20, 2020 2165 2200 2146 2164 0 -23.52(-1.08%)
Aug 19, 2020 2191 2232 2174 2187 0 +2.47(+0.11%)
Aug 18, 2020 2202 2214 2162 2185 0 -15.54(-0.71%)
Aug 17, 2020 2211 2221 2170 2200 0 -3.87(-0.18%)
Aug 14, 2020 2183 2229 2167 2204 0 +3.48(+0.16%)
Aug 13, 2020 2211 2230 2184 2201 0 -20.40(-0.92%)
Aug 12, 2020 2252 2274 2192 2221 0 -10.91(-0.49%)
Aug 11, 2020 2225 2288 2204 2232 0 +36.08(+1.64%)
Aug 10, 2020 2157 2238 2135 2196 0 +43.66(+2.03%)
Aug 07, 2020 2085 2162 2069 2152 0 +64.35(+3.08%)
Aug 06, 2020 2083 2107 2061 2088 0 +8.42(+0.40%)
Aug 05, 2020 2087 2110 2054 2080 0 +5.21(+0.25%)
Aug 04, 2020 2050 2092 2034 2074 0 +20.05(+0.98%)
Aug 03, 2020 2045 2079 1994 2054 0 +13.12(+0.64%)
Jul 31, 2020 2032 2090 1965 2041 0 +46.26(+2.32%)
Jul 30, 2020 1972 2006 1927 1995 0 -15.59(-0.78%)
Jul 29, 2020 1894 2022 1858 2011 0 +170.85(+9.29%)
Jul 28, 2020 1875 1902 1826 1840 0 -50.57(-2.68%)
Jul 27, 2020 1885 1921 1856 1890 0 +2.21(+0.12%)
Jul 24, 2020 1923 1942 1871 1888 0 -67.48(-3.45%)
Jul 23, 2020 1927 1998 1906 1956 0 +21.89(+1.13%)
Jul 22, 2020 1913 1976 1898 1934 0 +14.69(+0.77%)
Jul 21, 2020 1919 1955 1893 1919 0 +24.90(+1.31%)
Jul 20, 2020 1897 1930 1868 1894 0 -11.65(-0.61%)
Jul 17, 2020 1898 1929 1873 1906 0 +12.08(+0.64%)
Jul 16, 2020 1890 1923 1866 1894 0 -11.19(-0.59%)
Jul 15, 2020 1859 1930 1852 1905 0 +90.82(+5.01%)
Jul 14, 2020 1805 1833 1780 1814 0 +6.83(+0.38%)
Jul 13, 2020 1820 1871 1790 1807 0 +9.57(+0.53%)
Jul 10, 2020 1757 1807 1738 1798 0 +35.86(+2.04%)
Jul 09, 2020 1771 1783 1715 1762 0 -4.29(-0.24%)
Jul 08, 2020 1772 1787 1729 1766 0 -3.02(-0.17%)
Jul 07, 2020 1821 1845 1758 1769 0 -79.28(-4.29%)
Jul 06, 2020 1901 1919 1833 1848 0 -6.29(-0.34%)
Jul 02, 2020 1845 1890 1823 1855 0 +51.09(+2.83%)
Jul 01, 2020 1839 1869 1776 1804 0 -34.66(-1.89%)
Jun 30, 2020 1853 1876 1802 1838 0 -19.71(-1.06%)
Jun 29, 2020 1784 1874 1754 1858 0 +98.41(+5.59%)
Jun 26, 2020 1797 1810 1727 1759 0 -52.68(-2.91%)
Jun 25, 2020 1764 1819 1749 1812 0 +32.81(+1.84%)
Jun 24, 2020 1821 1831 1743 1779 0 -56.86(-3.10%)
Jun 23, 2020 1861 1878 1814 1836 0 +0.11(+0.01%)
Jun 22, 2020 1867 1897 1807 1836 0 -39.63(-2.11%)
Jun 19, 2020 1909 1933 1859 1876 0 -14.18(-0.75%)
Jun 18, 2020 1884 1935 1867 1890 0 -8.44(-0.44%)
Jun 17, 2020 1980 1991 1891 1898 0 -83.56(-4.22%)
Jun 16, 2020 2015 2035 1944 1982 0 +51.97(+2.69%)
Jun 15, 2020 1826 1945 1805 1930 0 +40.95(+2.17%)
Jun 12, 2020 1909 1949 1834 1889 0 +55.48(+3.03%)
Jun 11, 2020 1907 1940 1812 1834 0 -182.64(-9.06%)
Jun 10, 2020 2087 2113 1988 2016 0 -75.03(-3.59%)
Jun 09, 2020 2145 2159 2040 2091 0 -104.10(-4.74%)
Jun 08, 2020 2136 2213 2102 2195 0 +93.30(+4.44%)
Jun 05, 2020 2114 2167 2071 2102 0 +73.84(+3.64%)
Jun 04, 2020 2020 2066 1978 2028 0 -15.73(-0.77%)
Jun 03, 2020 1962 2059 1945 2044 0 +106.66(+5.51%)
Jun 02, 2020 1954 1978 1903 1937 0 -1.67(-0.09%)
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.