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 (%)
Aug 31, 2009 1224 1233 1198 1215 0 -24.54(-1.98%)
Aug 28, 2009 1245 1264 1218 1240 0 -1.43(-0.12%)
Aug 27, 2009 1230 1247 1212 1241 0 +22.04(+1.81%)
Aug 26, 2009 1214 1239 1203 1219 0 +19.23(+1.60%)
Aug 25, 2009 1193 1210 1186 1200 0 +12.99(+1.09%)
Aug 24, 2009 1194 1207 1180 1187 0 +0.50(+0.04%)
Aug 21, 2009 1169 1194 1162 1187 0 +26.57(+2.29%)
Aug 20, 2009 1152 1165 1137 1160 0 +9.36(+0.81%)
Aug 19, 2009 1132 1156 1124 1151 0 +3.19(+0.28%)
Aug 18, 2009 1141 1156 1131 1148 0 +5.87(+0.51%)
Aug 17, 2009 1153 1164 1131 1142 0 -38.08(-3.23%)
Aug 14, 2009 1193 1199 1166 1180 0 -13.84(-1.16%)
Aug 13, 2009 1198 1208 1172 1194 0 +4.03(+0.34%)
Aug 12, 2009 1173 1203 1167 1190 0 +18.72(+1.60%)
Aug 11, 2009 1176 1188 1164 1171 0 -14.68(-1.24%)
Aug 10, 2009 1188 1207 1171 1186 0 -13.38(-1.12%)
Aug 07, 2009 1189 1208 1177 1199 0 +16.37(+1.38%)
Aug 06, 2009 1183 1202 1164 1183 0 -3.42(-0.29%)
Aug 05, 2009 1200 1206 1172 1186 0 -12.54(-1.05%)
Aug 04, 2009 1178 1208 1177 1198 0 +10.31(+0.87%)
Aug 03, 2009 1178 1195 1163 1188 0 +23.83(+2.05%)
Jul 31, 2009 1163 1185 1157 1164 0 +5.00(+0.43%)
Jul 30, 2009 1159 1181 1148 1159 0 +13.11(+1.14%)
Jul 29, 2009 1152 1159 1132 1146 0 -14.92(-1.28%)
Jul 28, 2009 1159 1171 1147 1161 0 -1.40(-0.12%)
Jul 27, 2009 1169 1176 1148 1163 0 -7.60(-0.65%)
Jul 24, 2009 1153 1178 1141 1170 0 +9.57(+0.82%)
Jul 23, 2009 1140 1179 1126 1161 0 +41.65(+3.72%)
Jul 22, 2009 1102 1135 1092 1119 0 +2.90(+0.26%)
Jul 21, 2009 1104 1121 1091 1116 0 +75.57(+7.26%)
Jun 26, 2009 1038 1055 1028 1040 0 +7.28(+0.70%)
Jun 25, 2009 1025 1036 1008 1033 0 +9.58(+0.94%)
Jun 24, 2009 1011 1040 1006 1024 0 +19.93(+1.99%)
Jun 23, 2009 1011 1020 989.03 1004 0 -0.56(-0.06%)
Jun 22, 2009 1036 1042 1002 1004 0 -42.54(-4.06%)
Jun 19, 2009 1054 1071 1040 1047 0 +6.61(+0.64%)
Jun 18, 2009 1044 1051 1028 1040 0 -1.30(-0.12%)
Jun 17, 2009 1032 1055 1019 1041 0 +13.12(+1.28%)
Jun 16, 2009 1059 1069 1026 1028 0 -24.14(-2.29%)
Jun 15, 2009 1074 1081 1038 1052 0 -37.85(-3.47%)
Jun 12, 2009 1087 1099 1068 1090 0 -5.15(-0.47%)
Jun 11, 2009 1087 1111 1081 1095 0 -0.14(-0.01%)
Jun 10, 2009 1109 1116 1076 1096 0 -8.38(-0.76%)
Jun 09, 2009 1089 1113 1078 1104 0 +26.99(+2.51%)
Jun 08, 2009 1071 1089 1061 1077 0 -7.75(-0.71%)
Jun 05, 2009 1092 1102 1071 1085 0 +3.91(+0.36%)
Jun 04, 2009 1063 1088 1047 1081 0 +21.87(+2.07%)
Jun 03, 2009 1064 1072 1041 1059 0 -26.77(-2.47%)
Jun 02, 2009 1072 1097 1059 1086 0 +7.23(+0.67%)
Jun 01, 2009 1048 1088 1038 1079 0 +42.75(+4.13%)
May 29, 2009 1016 1043 1002 1036 0 +21.98(+2.17%)
May 28, 2009 1009 1026 984.72 1014 0 +13.93(+1.39%)
May 27, 2009 992.65 1028 985.61 999.85 0 +3.76(+0.38%)
May 26, 2009 962.79 1004 952.34 996.09 0 +27.22(+2.81%)
May 25, 2009 970.04 987.52 953.93 968.87 0 +0.00(+0.00%)
May 22, 2009 970.04 987.52 953.93 968.87 0 +15.11(+1.58%)
May 21, 2009 968.11 976.06 941.13 953.76 0 -28.30(-2.88%)
May 20, 2009 989.95 1016 972.65 982.07 0 -6.99(-0.71%)
May 19, 2009 980.08 1008 969.48 989.06 0 -12.77(-1.27%)
May 18, 2009 1003 1023 975.27 1002 0 +50.41(+5.30%)
May 15, 2009 949.18 970.25 938.14 951.42 0 +8.33(+0.88%)
May 14, 2009 931.26 952.04 925.89 943.10 0 +21.32(+2.31%)
May 13, 2009 945.22 952.55 916.60 921.77 0 -39.01(-4.06%)
May 12, 2009 982.03 986.03 947.24 960.78 0 +0.37(+0.04%)
May 11, 2009 942.98 972.89 929.53 960.42 0 +2.82(+0.29%)
May 08, 2009 963.98 978.69 938.87 957.60 0 +4.77(+0.50%)
May 07, 2009 989.52 992.59 942.59 952.82 0 -22.88(-2.34%)
May 06, 2009 994.38 997.35 951.09 975.70 0 -10.53(-1.07%)
May 05, 2009 974.07 999.42 959.34 986.23 0 +5.98(+0.61%)
May 04, 2009 965.90 987.01 949.29 980.25 0 +41.26(+4.39%)
May 01, 2009 942.50 955.56 922.75 938.99 0 -3.67(-0.39%)
Apr 30, 2009 933.74 962.70 924.51 942.66 0 +15.14(+1.63%)
Apr 29, 2009 912.17 942.38 901.67 927.52 0 +26.82(+2.98%)
Apr 28, 2009 888.06 915.05 881.19 900.69 0 +0.70(+0.08%)
Apr 27, 2009 897.27 914.46 881.44 900.00 0 -7.92(-0.87%)
Apr 24, 2009 897.55 920.80 886.27 907.92 0 +14.73(+1.65%)
Apr 23, 2009 911.86 920.93 878.21 893.19 0 -48.60(-5.16%)
Apr 22, 2009 910.24 962.75 903.36 941.79 0 +31.12(+3.42%)
Apr 21, 2009 892.01 916.50 884.41 910.67 0 +13.13(+1.46%)
Apr 20, 2009 911.51 917.78 888.66 897.54 0 -32.71(-3.52%)
Apr 17, 2009 926.70 937.82 908.35 930.25 0 +9.26(+1.01%)
Apr 16, 2009 914.19 927.97 893.23 920.99 0 +20.33(+2.26%)
Apr 15, 2009 904.77 930.60 878.69 900.66 0 -25.67(-2.77%)
Apr 14, 2009 934.89 947.57 916.63 926.33 0 -24.23(-2.55%)
Apr 13, 2009 936.66 958.93 920.25 950.56 0 +3.54(+0.37%)
Apr 10, 2009 937.91 954.68 925.65 947.02 0 +0.00(+0.00%)
Apr 09, 2009 937.91 954.68 925.65 947.02 0 +24.11(+2.61%)
Apr 08, 2009 894.65 928.67 887.51 922.91 0 +37.77(+4.27%)
Apr 07, 2009 884.65 896.88 868.78 885.14 0 -13.29(-1.48%)
Apr 06, 2009 904.15 909.83 879.83 898.43 0 -15.94(-1.74%)
Apr 03, 2009 896.87 916.47 876.78 914.37 0 +18.73(+2.09%)
Apr 02, 2009 874.42 924.63 867.73 895.64 0 +43.81(+5.14%)
Apr 01, 2009 829.43 860.03 814.57 851.83 0 +26.75(+3.24%)
Mar 31, 2009 816.89 848.62 810.95 825.08 0 +20.11(+2.50%)
Mar 30, 2009 807.07 815.97 786.14 804.97 0 -16.67(-2.03%)
Mar 27, 2009 839.17 845.06 814.68 821.64 0 -42.05(-4.87%)
Mar 26, 2009 832.89 866.81 823.29 863.69 0 +42.47(+5.17%)
Mar 25, 2009 819.84 838.87 797.07 821.23 0 +6.63(+0.81%)
Mar 24, 2009 829.14 835.28 804.32 814.59 0 -25.17(-3.00%)
Mar 23, 2009 813.70 841.76 798.54 839.77 0 +60.54(+7.77%)
Mar 20, 2009 819.50 825.44 774.51 779.22 0 -35.71(-4.38%)
Mar 19, 2009 823.83 835.05 805.10 814.94 0 -1.01(-0.12%)
Mar 18, 2009 773.84 826.13 768.51 815.95 0 +36.01(+4.62%)
Mar 17, 2009 759.35 782.00 748.84 779.94 0 +20.56(+2.71%)
Mar 16, 2009 770.29 781.06 755.24 759.38 0 -6.32(-0.83%)
Mar 13, 2009 769.84 777.76 750.76 765.70 0 -0.81(-0.11%)
Mar 12, 2009 744.14 772.96 733.91 766.51 0 +21.50(+2.89%)
Mar 11, 2009 742.24 762.53 729.12 745.01 0 +6.04(+0.82%)
Mar 10, 2009 699.13 741.71 688.16 738.97 0 +54.93(+8.03%)
Mar 09, 2009 690.17 703.42 673.52 684.04 0 -9.43(-1.36%)
Mar 06, 2009 699.09 707.85 677.94 693.47 0 +0.24(+0.03%)
Mar 05, 2009 711.80 719.09 686.68 693.24 0 -29.71(-4.11%)
Mar 04, 2009 713.40 738.19 708.24 722.95 0 +17.38(+2.46%)
Mar 03, 2009 705.47 724.96 694.96 705.57 0 +3.64(+0.52%)
Mar 02, 2009 714.56 732.46 693.96 701.93 0 -29.49(-4.03%)
Feb 27, 2009 736.94 755.38 721.38 731.42 0 -12.08(-1.62%)
Feb 26, 2009 766.06 776.84 736.42 743.50 0 -18.69(-2.45%)
Feb 25, 2009 767.52 778.27 747.28 762.19 0 -10.42(-1.35%)
Feb 24, 2009 748.75 777.81 739.93 772.60 0 +32.23(+4.35%)
Feb 23, 2009 772.10 779.55 738.28 740.37 0 -24.65(-3.22%)
Feb 20, 2009 764.33 785.63 751.25 765.02 0 -9.78(-1.26%)
Feb 19, 2009 792.77 806.73 767.80 774.80 0 -7.35(-0.94%)
Feb 18, 2009 795.25 803.47 771.84 782.16 0 -14.09(-1.77%)
Feb 17, 2009 807.92 816.55 787.91 796.25 0 -40.08(-4.79%)
Feb 16, 2009 853.27 862.55 822.82 836.33 0 +0.00(+0.00%)
Feb 13, 2009 853.27 862.55 822.82 836.33 0 -15.44(-1.81%)
Feb 12, 2009 830.30 859.10 811.79 851.77 0 +3.29(+0.39%)
Feb 11, 2009 843.87 868.35 820.26 848.48 0 +13.33(+1.60%)
Feb 10, 2009 877.23 891.45 831.23 835.15 0 -52.74(-5.94%)
Feb 09, 2009 875.14 896.55 859.46 887.89 0 +6.69(+0.76%)
Feb 06, 2009 842.53 890.21 828.67 881.20 0 +45.76(+5.48%)
Feb 05, 2009 797.32 844.72 789.22 835.44 0 +19.47(+2.39%)
Feb 04, 2009 820.11 838.06 804.15 815.98 0 -5.40(-0.66%)
Feb 03, 2009 803.86 826.48 787.90 821.38 0 +20.97(+2.62%)
Feb 02, 2009 780.85 809.17 773.46 800.41 0 +9.96(+1.26%)
Jan 30, 2009 818.09 823.96 784.63 790.45 0 -25.02(-3.07%)
Jan 29, 2009 830.12 841.80 809.10 815.47 0 -22.93(-2.74%)
Jan 28, 2009 826.61 848.57 813.68 838.40 0 +27.53(+3.40%)
Jan 27, 2009 815.86 831.11 789.72 810.87 0 -1.01(-0.13%)
Jan 26, 2009 804.67 836.89 792.61 811.89 0 +14.37(+1.80%)
Jan 23, 2009 766.64 809.13 761.93 797.52 0 +12.88(+1.64%)
Jan 22, 2009 797.39 806.60 766.17 784.64 0 -28.27(-3.48%)
Jan 21, 2009 786.83 815.82 767.57 812.91 0 +34.03(+4.37%)
Jan 20, 2009 814.90 824.35 777.19 778.88 0 -43.69(-5.31%)
Jan 19, 2009 826.03 838.48 798.32 822.58 0 +0.00(+0.00%)
Jan 16, 2009 826.03 838.48 798.32 822.58 0 +10.52(+1.30%)
Jan 15, 2009 798.83 827.13 778.51 812.06 0 +5.98(+0.74%)
Jan 14, 2009 830.39 834.65 795.84 806.08 0 -30.76(-3.68%)
Jan 13, 2009 843.38 862.32 820.16 836.84 0 +8.87(+1.07%)
Jan 12, 2009 838.80 857.72 814.22 827.97 0 -18.53(-2.19%)
Jan 09, 2009 878.76 884.07 832.31 846.50 0 -21.49(-2.48%)
Jan 08, 2009 861.66 889.74 846.50 867.99 0 -2.98(-0.34%)
Jan 07, 2009 850.94 899.04 836.99 870.97 0 -5.23(-0.60%)
Jan 06, 2009 862.18 893.42 850.54 876.19 0 +18.23(+2.12%)
Jan 05, 2009 841.30 866.39 828.44 857.97 0 +7.87(+0.93%)
Jan 02, 2009 828.94 855.53 812.68 850.10 0 +16.03(+1.92%)
Jan 01, 2009 820.26 844.69 812.73 834.07 0 +0.00(+0.00%)
Dec 31, 2008 820.26 844.69 812.73 834.07 0 +13.80(+1.68%)
Dec 30, 2008 796.75 822.41 789.40 820.27 0 +25.85(+3.25%)
Dec 29, 2008 801.74 810.00 784.77 794.42 0 -9.20(-1.14%)
Dec 26, 2008 798.67 808.92 789.91 803.61 0 -3.76(-0.47%)
Dec 25, 2008 805.85 818.07 796.40 807.37 0 +0.00(+0.00%)
Dec 24, 2008 805.85 818.07 796.40 807.37 0 -0.40(-0.05%)
Dec 23, 2008 814.12 832.59 794.13 807.77 0 -5.54(-0.68%)
Dec 22, 2008 837.03 845.98 796.25 813.31 0 -29.92(-3.55%)
Dec 19, 2008 841.75 860.10 825.90 843.22 0 +9.88(+1.19%)
Dec 18, 2008 837.68 860.24 815.54 833.35 0 -0.37(-0.04%)
Dec 17, 2008 813.47 853.81 803.36 833.71 0 +10.65(+1.29%)
Dec 16, 2008 807.10 829.98 777.39 823.06 0 +29.85(+3.76%)
Dec 15, 2008 815.02 823.16 773.22 793.22 0 -26.29(-3.21%)
Dec 12, 2008 784.81 825.39 771.12 819.51 0 +20.88(+2.61%)
Dec 11, 2008 826.91 843.47 789.48 798.63 0 -42.92(-5.10%)
Dec 10, 2008 833.36 857.19 812.17 841.55 0 +16.46(+1.99%)
Dec 09, 2008 825.83 868.09 807.41 825.09 0 -14.84(-1.77%)
Dec 08, 2008 818.40 857.98 797.91 839.93 0 +41.93(+5.25%)
Dec 05, 2008 745.06 806.51 723.46 798.00 0 +44.65(+5.93%)
Dec 04, 2008 767.40 798.82 734.28 753.35 0 -26.43(-3.39%)
Dec 03, 2008 756.57 789.58 720.62 779.78 0 +21.79(+2.87%)
Dec 02, 2008 733.25 764.62 718.34 758.00 0 +34.11(+4.71%)
Dec 01, 2008 769.01 781.36 722.14 723.88 0 -62.88(-7.99%)
Nov 28, 2008 767.75 793.58 753.84 786.77 0 +11.05(+1.42%)
Nov 27, 2008 740.86 792.93 733.52 775.72 0 +0.00(+0.00%)
Nov 26, 2008 740.86 792.93 733.52 775.72 0 +29.30(+3.93%)
Nov 25, 2008 763.89 785.20 726.62 746.41 0 -25.15(-3.26%)
Nov 24, 2008 739.95 780.92 724.11 771.57 0 +51.19(+7.11%)
Nov 21, 2008 708.51 736.94 657.24 720.37 0 +17.84(+2.54%)
Nov 20, 2008 724.19 756.92 695.49 702.53 0 -30.93(-4.22%)
Nov 19, 2008 786.00 797.89 729.94 733.47 0 -49.78(-6.36%)
Nov 18, 2008 775.10 802.44 753.58 783.25 0 +5.33(+0.68%)
Nov 17, 2008 779.33 812.97 767.63 777.92 0 -9.57(-1.22%)
Nov 14, 2008 822.83 840.99 780.34 787.49 0 -56.42(-6.69%)
Nov 13, 2008 791.01 847.37 747.21 843.91 0 +49.42(+6.22%)
Nov 12, 2008 823.49 852.72 789.36 794.50 0 -42.04(-5.03%)
Nov 11, 2008 853.40 873.85 817.41 836.54 0 -34.77(-3.99%)
Nov 10, 2008 910.20 920.10 860.05 871.31 0 -12.23(-1.38%)
Nov 07, 2008 862.56 893.58 851.20 883.54 0 +37.33(+4.41%)
Nov 06, 2008 886.32 908.25 836.74 846.21 0 -52.71(-5.86%)
Nov 05, 2008 944.82 959.20 896.09 898.92 0 -75.07(-7.71%)
Nov 04, 2008 974.30 998.87 935.67 974.00 0 +10.22(+1.06%)
Nov 03, 2008 958.74 991.68 922.14 963.77 0 +6.51(+0.68%)
Oct 31, 2008 945.56 982.15 907.31 957.26 0 +3.04(+0.32%)
Oct 30, 2008 936.91 971.98 903.23 954.22 0 +47.93(+5.29%)
Oct 29, 2008 890.85 942.89 868.86 906.29 0 -0.69(-0.08%)
Oct 28, 2008 830.17 911.76 799.24 906.98 0 +104.47(+13.02%)
Oct 27, 2008 802.81 846.57 776.59 802.51 0 -11.13(-1.37%)
Oct 24, 2008 762.22 846.11 748.37 813.64 0 -8.17(-0.99%)
Oct 23, 2008 829.41 849.93 776.51 821.81 0 -8.40(-1.01%)
Oct 22, 2008 859.17 876.82 805.33 830.20 0 -27.73(-3.23%)
Oct 21, 2008 891.76 914.41 854.50 857.93 0 -51.67(-5.68%)
Oct 20, 2008 889.05 922.90 860.24 909.60 0 +40.50(+4.66%)
Oct 17, 2008 846.10 926.74 828.44 869.10 0 -0.74(-0.09%)
Oct 16, 2008 845.05 884.98 795.81 869.84 0 +36.72(+4.41%)
Oct 15, 2008 895.60 916.86 827.39 833.12 0 -87.77(-9.53%)
Oct 14, 2008 999.77 1030 900.28 920.89 0 -55.91(-5.72%)
Oct 13, 2008 914.25 983.40 882.36 976.80 0 +135.86(+16.16%)
Oct 10, 2008 807.12 891.37 774.79 840.94 0 -10.21(-1.20%)
Oct 09, 2008 893.01 920.20 833.83 851.15 0 -27.31(-3.11%)
Oct 08, 2008 864.41 947.18 839.25 878.47 0 -10.91(-1.23%)
Oct 07, 2008 947.41 973.13 878.12 889.37 0 -49.65(-5.29%)
Oct 06, 2008 969.41 983.50 885.02 939.02 0 -54.82(-5.52%)
Oct 03, 2008 1047 1067 991.07 993.84 0 -34.98(-3.40%)
Oct 02, 2008 1082 1097 1022 1029 0 -64.31(-5.88%)
Oct 01, 2008 1113 1130 1070 1093 0 -30.31(-2.70%)
Sep 30, 2008 1068 1142 1048 1123 0 +71.46(+6.79%)
Sep 29, 2008 1131 1141 989.32 1052 0 -115.34(-9.88%)
Sep 26, 2008 1145 1184 1124 1167 0 -18.77(-1.58%)
Sep 25, 2008 1161 1202 1140 1186 0 +29.33(+2.54%)
Sep 24, 2008 1173 1203 1138 1157 0 -21.13(-1.79%)
Sep 23, 2008 1192 1228 1167 1178 0 -21.96(-1.83%)
Sep 22, 2008 1241 1256 1191 1200 0 -54.94(-4.38%)
Sep 19, 2008 1233 1306 1092 1255 0 +79.78(+6.79%)
Sep 18, 2008 1163 1191 1067 1175 0 +23.95(+2.08%)
Sep 17, 2008 1209 1230 1129 1151 0 -81.27(-6.59%)
Sep 16, 2008 1192 1243 1161 1232 0 +17.16(+1.41%)
Sep 15, 2008 1228 1267 1188 1215 0 -65.58(-5.12%)
Sep 12, 2008 1254 1286 1227 1281 0 +16.63(+1.32%)
Sep 11, 2008 1262 1291 1228 1264 0 -19.36(-1.51%)
Sep 10, 2008 1269 1296 1257 1283 0 +22.48(+1.78%)
Sep 09, 2008 1303 1325 1248 1261 0 -37.83(-2.91%)
Sep 08, 2008 1321 1339 1264 1299 0 +2.51(+0.19%)
Sep 05, 2008 1277 1308 1257 1296 0 +2.84(+0.22%)
Sep 04, 2008 1344 1351 1283 1293 0 -53.87(-4.00%)
Sep 03, 2008 1351 1378 1325 1347 0 -11.39(-0.84%)
Sep 02, 2008 1391 1410 1344 1359 0 -11.27(-0.82%)
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.