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, 2010 1610 1640 1606 1626 0 -1.21(-0.07%)
Aug 30, 2010 1627 1656 1625 1627 0 -24.18(-1.46%)
Aug 27, 2010 1629 1659 1608 1651 0 +19.61(+1.20%)
Aug 26, 2010 1630 1660 1628 1632 0 -8.86(-0.54%)
Aug 25, 2010 1612 1650 1614 1641 0 +1.29(+0.08%)
Aug 24, 2010 1633 1657 1622 1639 0 -22.78(-1.37%)
Aug 23, 2010 1669 1699 1658 1662 0 -14.34(-0.86%)
Aug 20, 2010 1638 1683 1646 1676 0 +18.37(+1.11%)
Aug 19, 2010 1654 1686 1649 1658 0 -18.70(-1.12%)
Aug 18, 2010 1647 1687 1651 1677 0 +13.49(+0.81%)
Aug 17, 2010 1645 1683 1647 1663 0 +18.05(+1.10%)
Aug 16, 2010 1609 1656 1616 1645 0 +6.95(+0.42%)
Aug 13, 2010 1625 1661 1627 1638 0 +2.44(+0.15%)
Aug 12, 2010 1612 1649 1611 1636 0 -24.30(-1.46%)
Aug 11, 2010 1673 1693 1648 1660 0 -58.94(-3.43%)
Aug 10, 2010 1699 1732 1696 1719 0 -14.43(-0.83%)
Aug 09, 2010 1712 1742 1721 1734 0 +14.01(+0.81%)
Aug 06, 2010 1702 1730 1687 1720 0 -14.66(-0.85%)
Aug 05, 2010 1729 1755 1721 1734 0 -29.43(-1.67%)
Aug 04, 2010 1728 1770 1735 1764 0 +28.07(+1.62%)
Aug 03, 2010 1717 1747 1709 1736 0 +12.16(+0.71%)
Aug 02, 2010 1700 1736 1701 1723 0 +34.26(+2.03%)
Jul 30, 2010 1655 1698 1650 1689 0 +7.49(+0.45%)
Jul 29, 2010 1669 1702 1656 1682 0 +2.22(+0.13%)
Jul 28, 2010 1677 1707 1668 1679 0 -22.30(-1.31%)
Jul 27, 2010 1693 1717 1685 1702 0 +0.64(+0.04%)
Jul 26, 2010 1672 1706 1674 1701 0 +15.86(+0.94%)
Jul 23, 2010 1637 1688 1642 1685 0 +23.33(+1.40%)
Jul 22, 2010 1609 1670 1617 1662 0 +56.98(+3.55%)
Jul 21, 2010 1621 1643 1596 1605 0 -16.78(-1.03%)
Jul 20, 2010 1566 1624 1568 1622 0 +12.80(+0.80%)
Jul 19, 2010 1587 1618 1589 1609 0 +12.27(+0.77%)
Jul 16, 2010 1616 1639 1592 1597 0 -42.28(-2.58%)
Jul 15, 2010 1626 1647 1620 1639 0 -1.15(-0.07%)
Jul 14, 2010 1619 1653 1621 1640 0 +7.49(+0.46%)
Jul 13, 2010 1614 1651 1603 1633 0 -24.23(-1.46%)
Jul 12, 2010 1629 1667 1633 1657 0 +8.70(+0.53%)
Jul 09, 2010 1611 1653 1621 1648 0 +20.92(+1.29%)
Jul 08, 2010 1614 1643 1610 1627 0 +10.80(+0.67%)
Jul 07, 2010 1566 1621 1568 1616 0 +48.58(+3.10%)
Jul 06, 2010 1568 1603 1554 1568 0 +8.54(+0.55%)
Jul 02, 2010 1552 1575 1539 1559 0 -4.82(-0.31%)
Jul 01, 2010 1567 1592 1539 1564 0 -12.50(-0.79%)
Jun 30, 2010 1576 1608 1570 1577 0 -13.24(-0.83%)
Jun 29, 2010 1613 1633 1579 1590 0 -70.13(-4.22%)
Jun 25, 2010 1636 1670 1629 1660 0 +19.63(+1.20%)
Jun 24, 2010 1645 1672 1635 1640 0 -28.33(-1.70%)
Jun 23, 2010 1660 1687 1651 1669 0 -1.50(-0.09%)
Jun 22, 2010 1680 1716 1668 1670 0 -27.72(-1.63%)
Jun 21, 2010 1709 1736 1690 1698 0 -8.96(-0.52%)
Jun 18, 2010 1681 1718 1692 1707 0 +6.47(+0.38%)
Jun 17, 2010 1687 1716 1682 1700 0 -1.00(-0.06%)
Jun 16, 2010 1660 1709 1669 1701 0 +14.23(+0.84%)
Jun 15, 2010 1637 1693 1646 1687 0 +39.94(+2.42%)
Jun 14, 2010 1629 1673 1633 1647 0 +21.89(+1.35%)
Jun 11, 2010 1587 1629 1583 1625 0 +18.08(+1.12%)
Jun 10, 2010 1570 1609 1572 1607 0 +45.54(+2.92%)
Jun 09, 2010 1551 1598 1553 1562 0 +0.03(+0.00%)
Jun 08, 2010 1557 1577 1529 1562 0 +4.12(+0.26%)
Jun 07, 2010 1575 1605 1553 1558 0 -36.32(-2.28%)
Jun 04, 2010 1594 1635 1585 1594 0 -41.18(-2.52%)
Jun 03, 2010 1608 1651 1605 1635 0 +21.02(+1.30%)
Jun 02, 2010 1565 1616 1559 1614 0 +39.10(+2.48%)
Jun 01, 2010 1573 1615 1570 1575 0 -28.61(-1.78%)
May 28, 2010 1604 1604 1604 0 -15.51(-0.96%)
May 27, 2010 1573 1621 1580 1619 0 +56.02(+3.58%)
May 26, 2010 1551 1599 1543 1563 0 +13.66(+0.88%)
May 25, 2010 1497 1552 1487 1549 0 -4.87(-0.31%)
May 24, 2010 1543 1579 1542 1554 0 -10.03(-0.64%)
May 21, 2010 1506 1570 1494 1564 0 +33.94(+2.22%)
May 20, 2010 1513 1572 1520 1530 0 -54.77(-3.46%)
May 19, 2010 1574 1608 1565 1585 0 -11.50(-0.72%)
May 18, 2010 1608 1638 1588 1597 0 -16.81(-1.04%)
May 17, 2010 1591 1625 1573 1613 0 +3.77(+0.23%)
May 14, 2010 1623 1644 1588 1610 0 -50.27(-3.03%)
May 13, 2010 1651 1690 1650 1660 0 -2.81(-0.17%)
May 12, 2010 1621 1665 1625 1663 0 +30.69(+1.88%)
May 11, 2010 1647 1658 1617 1632 0 -17.18(-1.04%)
May 10, 2010 1620 1654 1615 1649 0 +91.80(+5.89%)
May 07, 2010 1572 1596 1520 1557 0 -27.85(-1.76%)
May 06, 2010 1619 1646 1504 1585 0 -46.34(-2.84%)
May 05, 2010 1632 1657 1615 1632 0 -14.45(-0.88%)
May 04, 2010 1674 1688 1626 1646 0 -56.60(-3.32%)
May 03, 2010 1672 1709 1674 1703 0 +26.36(+1.57%)
Apr 30, 2010 1698 1716 1670 1676 0 -26.25(-1.54%)
Apr 29, 2010 1687 1713 1675 1703 0 +17.36(+1.03%)
Apr 28, 2010 1676 1700 1666 1685 0 -1.90(-0.11%)
Apr 27, 2010 1715 1734 1682 1687 0 -43.06(-2.49%)
Apr 26, 2010 1710 1740 1712 1730 0 +10.93(+0.64%)
Apr 23, 2010 1707 1729 1695 1719 0 +3.91(+0.23%)
Apr 22, 2010 1675 1720 1668 1715 0 +19.05(+1.12%)
Apr 21, 2010 1679 1705 1671 1696 0 +7.39(+0.44%)
Apr 20, 2010 1659 1693 1657 1689 0 +20.35(+1.22%)
Apr 19, 2010 1658 1682 1645 1669 0 -8.66(-0.52%)
Apr 16, 2010 1676 1696 1665 1677 0 -13.10(-0.78%)
Apr 15, 2010 1682 1701 1679 1690 0 -1.69(-0.10%)
Apr 14, 2010 1688 1705 1678 1692 0 +1.31(+0.08%)
Apr 13, 2010 1667 1704 1663 1691 0 +22.31(+1.34%)
Apr 12, 2010 1641 1678 1645 1668 0 +16.60(+1.01%)
Apr 09, 2010 1628 1654 1628 1652 0 +16.39(+1.00%)
Apr 08, 2010 1614 1641 1610 1635 0 +8.98(+0.55%)
Apr 07, 2010 1647 1655 1617 1626 0 -23.26(-1.41%)
Apr 06, 2010 1626 1660 1622 1650 0 +5.73(+0.35%)
Apr 05, 2010 1608 1650 1611 1644 0 +32.81(+2.04%)
Apr 01, 2010 1611 1611 1611 0 +19.91(+1.25%)
Mar 31, 2010 1597 1610 1584 1591 0 -15.96(-0.99%)
Mar 30, 2010 1605 1618 1592 1607 0 -11.12(-0.69%)
Mar 29, 2010 1619 1628 1607 1618 0 -7.97(-0.49%)
Mar 26, 2010 1629 1645 1615 1626 0 -11.57(-0.71%)
Mar 25, 2010 1643 1659 1635 1638 0 -2.04(-0.12%)
Mar 24, 2010 1641 1660 1634 1640 0 -16.83(-1.02%)
Mar 23, 2010 1633 1660 1630 1657 0 +17.10(+1.04%)
Mar 22, 2010 1610 1646 1606 1640 0 +16.88(+1.04%)
Mar 19, 2010 1632 1651 1607 1623 0 -22.14(-1.35%)
Mar 18, 2010 1638 1654 1631 1645 0 +10.01(+0.61%)
Mar 17, 2010 1610 1647 1613 1635 0 +18.20(+1.13%)
Mar 16, 2010 1604 1620 1600 1617 0 +9.85(+0.61%)
Mar 15, 2010 1591 1612 1593 1607 0 +5.59(+0.35%)
Mar 12, 2010 1608 1620 1593 1601 0 -11.32(-0.70%)
Mar 11, 2010 1593 1616 1594 1612 0 +2.16(+0.13%)
Mar 10, 2010 1587 1618 1588 1610 0 +9.33(+0.58%)
Mar 09, 2010 1590 1617 1589 1601 0 -37.05(-2.26%)
Mar 08, 2010 1625 1647 1620 1638 0 +7.04(+0.43%)
Mar 05, 2010 1593 1636 1592 1631 0 +38.22(+2.40%)
Mar 04, 2010 1584 1604 1571 1593 0 -1.48(-0.09%)
Mar 03, 2010 1590 1612 1586 1594 0 -1.15(-0.07%)
Mar 02, 2010 1569 1615 1573 1595 0 +19.28(+1.22%)
Mar 01, 2010 1542 1581 1543 1576 0 +29.07(+1.88%)
Feb 26, 2010 1536 1555 1524 1547 0 +2.75(+0.18%)
Feb 25, 2010 1510 1547 1508 1544 0 +4.18(+0.27%)
Feb 24, 2010 1513 1549 1518 1540 0 +31.38(+2.08%)
Feb 23, 2010 1508 1529 1496 1509 0 -9.66(-0.64%)
Feb 22, 2010 1514 1532 1509 1518 0 +0.06(+0.00%)
Feb 19, 2010 1504 1528 1504 1518 0 +2.84(+0.19%)
Feb 18, 2010 1490 1522 1491 1516 0 +13.76(+0.92%)
Feb 17, 2010 1478 1508 1480 1502 0 +11.46(+0.77%)
Feb 16, 2010 1472 1495 1470 1490 0 +26.29(+1.80%)
Feb 12, 2010 1464 1464 1464 0 +2.14(+0.15%)
Feb 11, 2010 1426 1465 1427 1462 0 +26.70(+1.86%)
Feb 10, 2010 1429 1448 1416 1435 0 -2.29(-0.16%)
Feb 09, 2010 1415 1451 1413 1437 0 +39.46(+2.82%)
Feb 08, 2010 1397 1421 1389 1398 0 -2.20(-0.16%)
Feb 05, 2010 1383 1406 1360 1400 0 +9.32(+0.67%)
Feb 04, 2010 1430 1444 1388 1391 0 -65.04(-4.47%)
Feb 03, 2010 1439 1463 1437 1456 0 +6.84(+0.47%)
Feb 02, 2010 1433 1456 1425 1449 0 +15.68(+1.09%)
Feb 01, 2010 1416 1447 1416 1433 0 +7.46(+0.52%)
Jan 29, 2010 1449 1465 1417 1426 0 -13.69(-0.95%)
Jan 28, 2010 1477 1480 1425 1440 0 -34.45(-2.34%)
Jan 27, 2010 1455 1486 1444 1474 0 +7.57(+0.52%)
Jan 26, 2010 1476 1495 1455 1467 0 +31.98(+2.23%)
Jan 25, 2010 1434 1453 1423 1435 0 +5.62(+0.39%)
Jan 22, 2010 1470 1481 1423 1429 0 -50.68(-3.43%)
Jan 21, 2010 1508 1524 1466 1480 0 -27.60(-1.83%)
Jan 20, 2010 1519 1531 1490 1507 0 -34.53(-2.24%)
Jan 19, 2010 1515 1549 1518 1542 0 +18.22(+1.20%)
Jan 15, 2010 1524 1524 1524 0 -28.42(-1.83%)
Jan 14, 2010 1519 1559 1523 1552 0 +22.04(+1.44%)
Jan 13, 2010 1520 1542 1502 1530 0 +22.66(+1.50%)
Jan 12, 2010 1502 1528 1491 1507 0 +22.50(+1.52%)
Jan 11, 2010 1483 1498 1468 1485 0 -1.62(-0.11%)
Jan 08, 2010 1463 1493 1460 1486 0 +8.53(+0.58%)
Jan 07, 2010 1477 1495 1464 1478 0 -22.89(-1.53%)
Jan 06, 2010 1503 1518 1488 1501 0 -7.41(-0.49%)
Jan 05, 2010 1497 1517 1481 1508 0 +10.71(+0.72%)
Jan 04, 2010 1480 1504 1476 1497 0 +35.01(+2.39%)
Dec 31, 2009 1462 1462 1462 0 -15.11(-1.02%)
Dec 30, 2009 1462 1486 1465 1478 0 +1.32(+0.09%)
Dec 29, 2009 1469 1484 1466 1476 0 -1.73(-0.12%)
Dec 28, 2009 1483 1496 1471 1478 0 -11.53(-0.77%)
Dec 24, 2009 1467 1493 1470 1489 0 +15.83(+1.07%)
Dec 23, 2009 1451 1478 1451 1474 0 +24.32(+1.68%)
Dec 22, 2009 1436 1460 1433 1449 0 +7.29(+0.51%)
Dec 21, 2009 1426 1452 1427 1442 0 +3.03(+0.21%)
Dec 18, 2009 1419 1443 1412 1439 0 +20.37(+1.44%)
Dec 17, 2009 1415 1432 1409 1419 0 -11.65(-0.81%)
Dec 16, 2009 1413 1444 1413 1430 0 +21.32(+1.51%)
Dec 15, 2009 1404 1428 1401 1409 0 -9.78(-0.69%)
Dec 14, 2009 1416 1426 1395 1419 0 +17.52(+1.25%)
Dec 11, 2009 1385 1422 1382 1401 0 +12.23(+0.88%)
Dec 10, 2009 1391 1416 1376 1389 0 -14.14(-1.01%)
Dec 09, 2009 1400 1417 1385 1403 0 -4.11(-0.29%)
Dec 08, 2009 1407 1422 1394 1407 0 -12.10(-0.85%)
Dec 07, 2009 1415 1436 1409 1419 0 -11.52(-0.81%)
Dec 04, 2009 1405 1445 1395 1431 0 +35.15(+2.52%)
Dec 03, 2009 1388 1415 1389 1396 0 -5.59(-0.40%)
Dec 02, 2009 1393 1415 1390 1401 0 -3.31(-0.24%)
Dec 01, 2009 1384 1416 1387 1405 0 +26.42(+1.92%)
Nov 30, 2009 1363 1386 1356 1378 0 +9.32(+0.68%)
Nov 27, 2009 1353 1387 1349 1369 0 -42.60(-3.02%)
Nov 25, 2009 1411 1411 1411 0 +24.05(+1.73%)
Nov 24, 2009 1392 1410 1379 1387 0 -12.30(-0.88%)
Nov 23, 2009 1388 1422 1388 1400 0 +19.89(+1.44%)
Nov 20, 2009 1379 1396 1365 1380 0 -4.72(-0.34%)
Nov 19, 2009 1395 1409 1372 1385 0 -27.70(-1.96%)
Nov 18, 2009 1416 1430 1396 1412 0 -23.28(-1.62%)
Nov 17, 2009 1406 1441 1406 1436 0 +8.53(+0.60%)
Nov 16, 2009 1395 1434 1396 1427 0 +29.29(+2.10%)
Nov 13, 2009 1375 1405 1373 1398 0 +33.24(+2.44%)
Nov 12, 2009 1381 1405 1360 1364 0 -24.33(-1.75%)
Nov 11, 2009 1387 1410 1378 1389 0 +14.64(+1.07%)
Nov 10, 2009 1359 1383 1360 1374 0 -4.77(-0.35%)
Nov 09, 2009 1350 1385 1352 1379 0 +33.31(+2.48%)
Nov 06, 2009 1338 1361 1332 1346 0 -5.07(-0.38%)
Nov 05, 2009 1325 1359 1323 1351 0 +19.95(+1.50%)
Nov 04, 2009 1324 1352 1319 1331 0 +17.69(+1.35%)
Nov 03, 2009 1282 1317 1281 1313 0 +11.78(+0.91%)
Nov 02, 2009 1294 1323 1281 1301 0 +4.75(+0.37%)
Oct 30, 2009 1319 1336 1283 1296 0 -47.06(-3.50%)
Oct 29, 2009 1320 1356 1313 1344 0 +25.13(+1.91%)
Oct 28, 2009 1353 1366 1316 1318 0 -37.48(-2.76%)
Oct 27, 2009 1383 1398 1350 1356 0 -32.06(-2.31%)
Oct 26, 2009 1393 1428 1380 1388 0 -11.92(-0.85%)
Oct 23, 2009 1394 1419 1390 1400 0 -2.57(-0.18%)
Oct 22, 2009 1382 1413 1367 1402 0 +5.53(+0.40%)
Oct 21, 2009 1381 1418 1382 1397 0 +4.50(+0.32%)
Oct 20, 2009 1380 1402 1375 1392 0 -6.97(-0.50%)
Oct 19, 2009 1390 1409 1382 1399 0 +8.99(+0.65%)
Oct 16, 2009 1391 1406 1373 1390 0 -19.83(-1.41%)
Oct 15, 2009 1391 1415 1386 1410 0 +0.36(+0.03%)
Oct 14, 2009 1389 1416 1392 1410 0 +29.27(+2.12%)
Oct 13, 2009 1378 1391 1367 1381 0 +2.93(+0.21%)
Oct 12, 2009 1395 1403 1360 1378 0 +8.58(+0.63%)
Oct 09, 2009 1353 1377 1344 1369 0 -10.62(-0.77%)
Oct 08, 2009 1361 1387 1352 1380 0 +21.85(+1.61%)
Oct 07, 2009 1346 1365 1338 1358 0 -5.32(-0.39%)
Oct 06, 2009 1350 1368 1337 1363 0 +22.94(+1.71%)
Oct 05, 2009 1315 1346 1311 1340 0 +32.86(+2.51%)
Oct 02, 2009 1286 1322 1275 1307 0 +10.95(+0.84%)
Oct 01, 2009 1339 1347 1291 1296 0 -46.75(-3.48%)
Sep 30, 2009 1343 1363 1313 1343 0 +4.03(+0.30%)
Sep 29, 2009 1339 1350 1324 1339 0 +0.43(+0.03%)
Sep 28, 2009 1313 1347 1304 1339 0 +34.88(+2.68%)
Sep 25, 2009 1311 1324 1292 1304 0 -19.61(-1.48%)
Sep 24, 2009 1339 1355 1314 1323 0 -20.62(-1.53%)
Sep 23, 2009 1361 1369 1342 1344 0 -20.08(-1.47%)
Sep 22, 2009 1361 1379 1351 1364 0 +11.95(+0.88%)
Sep 21, 2009 1337 1361 1323 1352 0 -0.17(-0.01%)
Sep 18, 2009 1357 1368 1342 1352 0 -3.09(-0.23%)
Sep 17, 2009 1352 1371 1340 1355 0 +8.14(+0.60%)
Sep 16, 2009 1332 1357 1320 1347 0 +25.87(+1.96%)
Sep 15, 2009 1316 1331 1305 1321 0 +7.30(+0.56%)
Sep 14, 2009 1301 1321 1291 1314 0 +2.18(+0.17%)
Sep 11, 2009 1309 1324 1296 1312 0 +4.78(+0.37%)
Sep 10, 2009 1284 1312 1275 1307 0 +18.68(+1.45%)
Sep 09, 2009 1270 1294 1259 1289 0 +21.63(+1.71%)
Sep 08, 2009 1257 1275 1246 1267 0 +22.79(+1.83%)
Sep 04, 2009 1244 1244 1244 0 +26.15(+2.15%)
Sep 03, 2009 1210 1226 1198 1218 0 +20.07(+1.68%)
Sep 02, 2009 1197 1212 1186 1198 0 +6.16(+0.52%)
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.