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 (%)
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%)
Jan 02, 2018 3252 3280 3231 3276 0 +40.16(+1.24%)
Dec 29, 2017 3236 3236 3236 3236 0 -14.59(-0.45%)
Dec 28, 2017 3248 3262 3225 3250 0 +9.98(+0.31%)
Dec 27, 2017 3242 3252 3232 3240 0 +7.27(+0.22%)
Dec 26, 2017 3229 3248 3213 3233 0 -6.12(-0.19%)
Dec 22, 2017 3255 3261 3220 3239 0 -9.56(-0.29%)
Dec 21, 2017 3277 3288 3236 3249 0 -16.78(-0.51%)
Dec 20, 2017 3289 3297 3243 3265 0 -13.55(-0.41%)
Dec 19, 2017 3289 3310 3258 3279 0 -16.87(-0.51%)
Dec 18, 2017 3301 3335 3270 3296 0 +12.75(+0.39%)
Dec 15, 2017 3245 3302 3232 3283 0 +46.72(+1.44%)
Dec 14, 2017 3247 3274 3229 3236 0 -5.86(-0.18%)
Dec 13, 2017 3246 3280 3224 3242 0 +3.74(+0.12%)
Dec 12, 2017 3247 3275 3220 3238 0 -22.78(-0.70%)
Dec 11, 2017 3260 3287 3240 3261 0 -0.53(-0.02%)
Dec 08, 2017 3281 3305 3246 3262 0 -7.42(-0.23%)
Dec 07, 2017 3223 3284 3215 3269 0 +46.17(+1.43%)
Dec 06, 2017 3195 3245 3186 3223 0 +15.26(+0.48%)
Dec 05, 2017 3215 3263 3187 3208 0 -3.27(-0.10%)
Dec 04, 2017 3285 3296 3204 3211 0 -58.81(-1.80%)
Dec 01, 2017 3274 3323 3227 3270 0 -23.21(-0.70%)
Nov 30, 2017 3305 3341 3238 3293 0 +41.06(+1.26%)
Nov 29, 2017 3359 3368 3216 3252 0 -221.90(-6.39%)
Nov 28, 2017 3475 3499 3435 3474 0 +9.34(+0.27%)
Nov 27, 2017 3468 3490 3444 3465 0 -1.49(-0.04%)
Nov 24, 2017 3442 3477 3424 3466 0 +36.56(+1.07%)
Nov 22, 2017 3452 3466 3415 3429 0 -16.28(-0.47%)
Nov 21, 2017 3429 3463 3419 3446 0 +33.60(+0.98%)
Nov 20, 2017 3415 3439 3397 3412 0 -0.29(-0.01%)
Nov 17, 2017 3409 3432 3383 3412 0 -0.93(-0.03%)
Nov 16, 2017 3375 3428 3369 3413 0 +59.19(+1.76%)
Nov 15, 2017 3356 3382 3323 3354 0 -13.95(-0.41%)
Nov 14, 2017 3364 3386 3345 3368 0 -4.78(-0.14%)
Nov 13, 2017 3360 3386 3335 3373 0 +12.51(+0.37%)
Nov 10, 2017 3334 3367 3322 3360 0 +16.62(+0.50%)
Nov 09, 2017 3342 3362 3299 3344 0 -21.36(-0.63%)
Nov 08, 2017 3356 3381 3344 3365 0 +4.49(+0.13%)
Nov 07, 2017 3372 3393 3340 3361 0 -2.69(-0.08%)
Nov 06, 2017 3354 3386 3324 3363 0 +11.05(+0.33%)
Nov 03, 2017 3349 3374 3327 3352 0 +3.37(+0.10%)
Nov 02, 2017 3336 3386 3304 3349 0 +39.84(+1.20%)
Nov 01, 2017 3331 3359 3287 3309 0 -17.05(-0.51%)
Oct 31, 2017 3317 3338 3292 3326 0 +12.11(+0.37%)
Oct 30, 2017 3323 3342 3284 3314 0 -21.87(-0.66%)
Oct 27, 2017 3298 3354 3269 3336 0 +31.20(+0.94%)
Oct 26, 2017 3283 3320 3264 3305 0 +38.54(+1.18%)
Oct 25, 2017 3252 3290 3224 3266 0 +2.46(+0.08%)
Oct 24, 2017 3252 3272 3229 3264 0 +4.87(+0.15%)
Oct 23, 2017 3277 3297 3248 3259 0 -7.78(-0.24%)
Oct 20, 2017 3250 3286 3240 3267 0 +28.95(+0.89%)
Oct 19, 2017 3222 3241 3196 3238 0 +10.61(+0.33%)
Oct 18, 2017 3225 3241 3205 3227 0 +3.88(+0.12%)
Oct 17, 2017 3230 3249 3201 3223 0 -17.50(-0.54%)
Oct 16, 2017 3244 3265 3222 3241 0 +2.14(+0.07%)
Oct 13, 2017 3241 3252 3221 3239 0 +11.02(+0.34%)
Oct 12, 2017 3200 3246 3194 3228 0 +29.65(+0.93%)
Oct 11, 2017 3179 3208 3167 3198 0 +18.72(+0.59%)
Oct 10, 2017 3185 3195 3160 3179 0 -0.19(-0.01%)
Oct 09, 2017 3172 3190 3163 3179 0 +8.08(+0.25%)
Oct 06, 2017 3152 3181 3137 3171 0 +15.60(+0.49%)
Oct 05, 2017 3138 3164 3120 3156 0 +28.11(+0.90%)
Oct 04, 2017 3121 3138 3097 3128 0 +4.31(+0.14%)
Oct 03, 2017 3105 3138 3084 3123 0 +23.90(+0.77%)
Oct 02, 2017 3072 3122 3065 3099 0 +22.67(+0.74%)
Sep 29, 2017 3054 3090 3046 3077 0 +21.67(+0.71%)
Sep 28, 2017 3047 3065 3028 3055 0 +0.27(+0.01%)
Sep 27, 2017 3034 3076 3022 3055 0 +31.22(+1.03%)
Sep 26, 2017 3041 3055 3004 3023 0 -2.23(-0.07%)
Sep 25, 2017 3062 3069 3004 3026 0 -40.72(-1.33%)
Sep 22, 2017 3046 3079 3040 3066 0 +11.24(+0.37%)
Sep 21, 2017 3074 3081 3036 3055 0 -19.81(-0.64%)
Sep 20, 2017 3080 3100 3049 3075 0 -7.99(-0.26%)
Sep 19, 2017 3089 3102 3067 3083 0 -3.74(-0.12%)
Sep 18, 2017 3076 3101 3059 3087 0 +16.44(+0.54%)
Sep 15, 2017 3098 3113 3051 3070 0 -25.67(-0.83%)
Sep 14, 2017 3089 3118 3063 3096 0 +1.12(+0.04%)
Sep 13, 2017 3096 3111 3075 3095 0 -6.14(-0.20%)
Sep 12, 2017 3090 3113 3059 3101 0 +11.39(+0.37%)
Sep 11, 2017 3088 3111 3045 3090 0 +26.21(+0.86%)
Sep 08, 2017 3067 3088 3053 3063 0 -3.33(-0.11%)
Sep 07, 2017 3071 3088 3053 3067 0 +2.53(+0.08%)
Sep 06, 2017 3076 3087 3046 3064 0 -3.04(-0.10%)
Sep 05, 2017 3071 3091 3038 3067 0 -13.97(-0.45%)
Sep 01, 2017 3100 3117 3073 3081 0 -17.40(-0.56%)
Aug 31, 2017 3071 3105 3059 3099 0 +33.80(+1.10%)
Aug 30, 2017 3029 3075 3018 3065 0 +33.23(+1.10%)
Aug 29, 2017 3009 3044 2996 3032 0 -4.98(-0.16%)
Aug 28, 2017 3053 3075 3006 3037 0 -9.32(-0.31%)
Aug 25, 2017 3048 3101 3028 3046 0 +43.34(+1.44%)
Aug 24, 2017 3006 3021 2975 3003 0 +4.03(+0.13%)
Aug 23, 2017 2995 3020 2979 2998 0 -2.17(-0.07%)
Aug 22, 2017 2975 3015 2960 3001 0 +36.84(+1.24%)
Aug 21, 2017 2937 2975 2922 2964 0 +11.52(+0.39%)
Aug 18, 2017 2949 2984 2922 2952 0 -13.32(-0.45%)
Aug 17, 2017 3008 3037 2962 2966 0 -53.53(-1.77%)
Aug 16, 2017 2998 3036 2978 3019 0 +29.93(+1.00%)
Aug 15, 2017 2996 3018 2963 2989 0 -2.10(-0.07%)
Aug 14, 2017 2971 3008 2956 2991 0 +54.89(+1.87%)
Aug 11, 2017 2914 2955 2900 2936 0 +32.78(+1.13%)
Aug 10, 2017 2936 2950 2897 2904 0 -47.06(-1.59%)
Aug 09, 2017 2942 2961 2927 2951 0 -7.46(-0.25%)
Aug 08, 2017 2970 2995 2948 2958 0 -17.03(-0.57%)
Aug 07, 2017 2961 2994 2948 2975 0 +16.21(+0.55%)
Aug 04, 2017 2955 2975 2939 2959 0 +9.12(+0.31%)
Aug 03, 2017 2954 2971 2914 2950 0 -19.95(-0.67%)
Aug 02, 2017 3017 3021 2945 2970 0 -47.98(-1.59%)
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.