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 (%)
Sep 30, 2011 1610 1632 1585 1593 0 -40.59(-2.48%)
Sep 29, 2011 1649 1672 1598 1634 0 +17.93(+1.11%)
Sep 28, 2011 1651 1668 1612 1616 0 -31.82(-1.93%)
Sep 27, 2011 1637 1694 1615 1648 0 +47.46(+2.97%)
Sep 26, 2011 1583 1608 1544 1600 0 +21.18(+1.34%)
Sep 23, 2011 1535 1583 1528 1579 0 +36.38(+2.36%)
Sep 22, 2011 1555 1583 1515 1543 0 -67.34(-4.18%)
Sep 21, 2011 1646 1679 1603 1610 0 -26.00(-1.59%)
Sep 20, 2011 1672 1689 1633 1636 0 -19.83(-1.20%)
Sep 19, 2011 1650 1667 1623 1656 0 -31.07(-1.84%)
Sep 16, 2011 1696 1706 1667 1687 0 -4.12(-0.24%)
Sep 15, 2011 1688 1706 1659 1691 0 +26.09(+1.57%)
Sep 14, 2011 1636 1689 1616 1665 0 +54.33(+3.37%)
Sep 13, 2011 1588 1622 1580 1611 0 +24.50(+1.54%)
Sep 12, 2011 1535 1589 1529 1586 0 +24.50(+1.57%)
Sep 09, 2011 1599 1608 1550 1562 0 -57.44(-3.55%)
Sep 08, 2011 1632 1654 1610 1619 0 -22.81(-1.39%)
Sep 07, 2011 1620 1646 1612 1642 0 +49.18(+3.09%)
Sep 06, 2011 1566 1602 1550 1593 0 -13.92(-0.87%)
Sep 02, 2011 1607 1607 1607 0 -55.44(-3.34%)
Sep 01, 2011 1692 1709 1654 1662 0 -29.70(-1.76%)
Aug 31, 2011 1679 1719 1669 1692 0 +29.04(+1.75%)
Aug 30, 2011 1656 1684 1641 1663 0 -3.52(-0.21%)
Aug 29, 2011 1614 1674 1607 1666 0 +81.69(+5.15%)
Aug 26, 2011 1532 1594 1510 1585 0 +51.94(+3.39%)
Aug 25, 2011 1567 1582 1526 1533 0 -51.61(-3.26%)
Aug 24, 2011 1566 1591 1537 1584 0 +9.54(+0.61%)
Aug 23, 2011 1525 1578 1510 1575 0 +67.36(+4.47%)
Aug 22, 2011 1525 1533 1491 1508 0 +20.31(+1.37%)
Aug 19, 2011 1518 1557 1477 1487 0 -35.16(-2.31%)
Aug 18, 2011 1600 1612 1501 1522 0 -146.93(-8.80%)
Aug 17, 2011 1680 1706 1648 1669 0 -4.85(-0.29%)
Aug 16, 2011 1689 1699 1655 1674 0 -32.93(-1.93%)
Aug 15, 2011 1686 1713 1671 1707 0 +36.59(+2.19%)
Aug 12, 2011 1660 1686 1634 1671 0 +5.34(+0.32%)
Aug 11, 2011 1620 1682 1609 1665 0 +60.75(+3.79%)
Aug 10, 2011 1644 1665 1600 1604 0 -78.43(-4.66%)
Aug 09, 2011 1643 1686 1583 1683 0 +80.23(+5.01%)
Aug 08, 2011 1650 1686 1579 1603 0 -119.59(-6.94%)
Aug 05, 2011 1759 1776 1683 1722 0 -31.65(-1.80%)
Aug 04, 2011 1832 1842 1752 1754 0 -103.28(-5.56%)
Aug 03, 2011 1840 1864 1801 1857 0 +21.70(+1.18%)
Aug 02, 2011 1874 1896 1833 1835 0 -60.72(-3.20%)
Aug 01, 2011 1913 1929 1868 1896 0 +3.08(+0.16%)
Jul 29, 2011 1886 1914 1867 1893 0 +5.96(+0.32%)
Jul 28, 2011 1898 1921 1876 1887 0 -13.77(-0.72%)
Jul 27, 2011 1944 1952 1894 1901 0 -57.30(-2.93%)
Jul 26, 2011 1957 1972 1940 1958 0 +3.38(+0.17%)
Jul 25, 2011 1948 1973 1938 1955 0 -17.78(-0.90%)
Jul 22, 2011 1972 1986 1954 1973 0 +27.02(+1.39%)
Jul 21, 2011 1941 1968 1922 1946 0 +15.02(+0.78%)
Jul 20, 2011 1951 1962 1915 1931 0 -13.67(-0.70%)
Jul 19, 2011 1914 1949 1911 1944 0 +51.88(+2.74%)
Jul 18, 2011 1912 1920 1877 1892 0 -31.64(-1.64%)
Jul 15, 2011 1928 1943 1904 1924 0 +9.69(+0.51%)
Jul 14, 2011 1941 1966 1906 1914 0 -18.68(-0.97%)
Jul 13, 2011 1951 1972 1923 1933 0 -1.45(-0.07%)
Jul 12, 2011 1961 1979 1921 1934 0 -69.00(-3.44%)
Jul 11, 2011 2027 2038 1994 2003 0 -55.01(-2.67%)
Jul 08, 2011 2042 2073 2026 2058 0 -14.69(-0.71%)
Jul 07, 2011 2058 2089 2044 2073 0 +33.56(+1.65%)
Jul 06, 2011 2023 2047 2010 2040 0 +13.24(+0.65%)
Jul 05, 2011 2017 2031 2003 2026 0 +13.43(+0.67%)
Jul 01, 2011 2013 2013 2013 0 +18.95(+0.95%)
Jun 30, 2011 1984 2012 1975 1994 0 +19.50(+0.99%)
Jun 29, 2011 1971 1984 1953 1974 0 +8.56(+0.44%)
Jun 28, 2011 1942 1977 1934 1966 0 +25.39(+1.31%)
Jun 27, 2011 1916 1952 1906 1940 0 +31.57(+1.65%)
Jun 24, 2011 1938 1943 1897 1909 0 -12.53(-0.65%)
Jun 23, 2011 1878 1925 1868 1921 0 +22.71(+1.20%)
Jun 22, 2011 1901 1922 1886 1899 0 -10.33(-0.54%)
Jun 21, 2011 1873 1913 1862 1909 0 +46.76(+2.51%)
Jun 20, 2011 1864 1875 1846 1862 0 -7.37(-0.39%)
Jun 17, 2011 1891 1900 1864 1870 0 -4.16(-0.22%)
Jun 16, 2011 1884 1894 1854 1874 0 -13.39(-0.71%)
Jun 15, 2011 1914 1926 1877 1887 0 -42.76(-2.22%)
Jun 14, 2011 1927 1949 1915 1930 0 +22.20(+1.16%)
Jun 13, 2011 1917 1933 1899 1908 0 +0.68(+0.04%)
Jun 10, 2011 1923 1933 1898 1907 0 -27.10(-1.40%)
Jun 09, 2011 1927 1946 1917 1934 0 +12.19(+0.63%)
Jun 08, 2011 1939 1951 1908 1922 0 -25.87(-1.33%)
Jun 07, 2011 1956 1969 1936 1948 0 +8.60(+0.44%)
Jun 06, 2011 1942 1972 1924 1939 0 -4.36(-0.22%)
Jun 03, 2011 1941 1975 1927 1944 0 -11.82(-0.60%)
May 24, 2011 1958 1974 1944 1955 0 -1.68(-0.09%)
May 23, 2011 1951 1966 1934 1957 0 -22.74(-1.15%)
May 20, 2011 1991 2007 1961 1980 0 -6.81(-0.34%)
May 19, 2011 1990 2011 1967 1987 0 -2.82(-0.14%)
May 18, 2011 1960 2001 1951 1990 0 +31.50(+1.61%)
May 17, 2011 1955 1972 1934 1958 0 -3.45(-0.18%)
May 16, 2011 1991 2009 1957 1961 0 -42.76(-2.13%)
May 13, 2011 2023 2033 1997 2004 0 -20.62(-1.02%)
May 12, 2011 1992 2030 1979 2025 0 +23.29(+1.16%)
May 11, 2011 2013 2026 1983 2002 0 -17.09(-0.85%)
May 10, 2011 2004 2027 1995 2019 0 +14.06(+0.70%)
May 09, 2011 1999 2019 1985 2005 0 +6.23(+0.31%)
May 06, 2011 1995 2027 1979 1998 0 +32.07(+1.63%)
May 05, 2011 1964 1999 1952 1966 0 -15.02(-0.76%)
May 04, 2011 1996 2012 1957 1981 0 -23.25(-1.16%)
May 03, 2011 2024 2033 1979 2005 0 -26.82(-1.32%)
May 02, 2011 2030 2054 2019 2031 0 -10.70(-0.52%)
Apr 29, 2011 2038 2054 2021 2042 0 +7.69(+0.38%)
Apr 28, 2011 2051 2068 2020 2034 0 -25.25(-1.23%)
Apr 27, 2011 2051 2064 2025 2060 0 +8.97(+0.44%)
Apr 26, 2011 2047 2066 2027 2051 0 +7.68(+0.38%)
Apr 25, 2011 2039 2055 2024 2043 0 +12.48(+0.61%)
Apr 21, 2011 2027 2045 2016 2031 0 +4.35(+0.21%)
Apr 20, 2011 2010 2039 1989 2026 0 +69.98(+3.58%)
Apr 19, 2011 1963 1970 1932 1956 0 +4.74(+0.24%)
Apr 18, 2011 1954 1966 1922 1951 0 -11.71(-0.60%)
Apr 15, 2011 1972 1987 1926 1963 0 -124.30(-5.95%)
Apr 14, 2011 2073 2098 2062 2087 0 -4.71(-0.23%)
Apr 13, 2011 2090 2113 2071 2092 0 +30.15(+1.46%)
Apr 12, 2011 2067 2084 2042 2062 0 -19.52(-0.94%)
Apr 11, 2011 2080 2098 2068 2082 0 +10.39(+0.50%)
Apr 08, 2011 2095 2106 2055 2071 0 -14.42(-0.69%)
Apr 07, 2011 2081 2102 2068 2086 0 -0.33(-0.02%)
Apr 06, 2011 2098 2113 2067 2086 0 -4.36(-0.21%)
Apr 05, 2011 2085 2104 2075 2090 0 -0.47(-0.02%)
Apr 04, 2011 2099 2110 2078 2091 0 -1.63(-0.08%)
Apr 01, 2011 2074 2104 2061 2092 0 +21.00(+1.01%)
Mar 31, 2011 2073 2099 2059 2071 0 +14.02(+0.68%)
Mar 30, 2011 2055 2067 2039 2057 0 +10.10(+0.49%)
Mar 29, 2011 2032 2057 2023 2047 0 +24.50(+1.21%)
Mar 28, 2011 2038 2048 2017 2023 0 -9.75(-0.48%)
Mar 25, 2011 2048 2067 2019 2032 0 +12.75(+0.63%)
Mar 24, 2011 1978 2030 1972 2020 0 +61.15(+3.12%)
Mar 23, 2011 1950 1968 1930 1959 0 +23.90(+1.24%)
Mar 22, 2011 1947 1958 1924 1935 0 -5.99(-0.31%)
Mar 21, 2011 1938 1952 1918 1941 0 +40.74(+2.14%)
Mar 18, 2011 1918 1930 1890 1900 0 -5.71(-0.30%)
Mar 17, 2011 1932 1937 1899 1906 0 +1.62(+0.09%)
Mar 16, 2011 1934 1954 1893 1904 0 -33.51(-1.73%)
Mar 15, 2011 1919 1953 1907 1938 0 -37.13(-1.88%)
Mar 14, 2011 1975 2002 1956 1975 0 -6.39(-0.32%)
Mar 11, 2011 1963 1994 1955 1981 0 +9.49(+0.48%)
Mar 10, 2011 1989 1998 1951 1972 0 -46.31(-2.29%)
Mar 09, 2011 2014 2033 1997 2018 0 -2.44(-0.12%)
Mar 08, 2011 1996 2036 1989 2020 0 +42.20(+2.13%)
Mar 07, 2011 2016 2026 1963 1978 0 -33.11(-1.65%)
Mar 04, 2011 2020 2029 1992 2011 0 -12.77(-0.63%)
Mar 03, 2011 2001 2037 1997 2024 0 +41.78(+2.11%)
Mar 02, 2011 1967 2005 1960 1982 0 +9.50(+0.48%)
Mar 01, 2011 2021 2028 1963 1973 0 -25.42(-1.27%)
Feb 28, 2011 2015 2023 1983 1998 0 -13.01(-0.65%)
Feb 25, 2011 1991 2028 1975 2011 0 +40.55(+2.06%)
Feb 24, 2011 1960 1991 1936 1971 0 -10.78(-0.54%)
Feb 23, 2011 2024 2030 1965 1981 0 -54.22(-2.66%)
Feb 22, 2011 2073 2087 2027 2036 0 -58.08(-2.77%)
Feb 18, 2011 2094 2094 2094 0 -5.09(-0.24%)
Feb 17, 2011 2083 2109 2069 2099 0 +11.31(+0.54%)
Feb 16, 2011 2072 2102 2060 2087 0 +18.99(+0.92%)
Feb 15, 2011 2063 2085 2050 2068 0 -2.27(-0.11%)
Feb 14, 2011 2054 2085 2051 2071 0 +22.10(+1.08%)
Feb 11, 2011 2038 2058 2028 2049 0 -3.00(-0.15%)
Feb 10, 2011 2026 2066 2018 2052 0 +4.40(+0.21%)
Feb 09, 2011 2062 2074 2033 2047 0 -19.64(-0.95%)
Feb 08, 2011 2060 2077 2042 2067 0 +0.57(+0.03%)
Feb 07, 2011 2055 2083 2043 2066 0 +19.98(+0.98%)
Feb 04, 2011 2037 2058 2023 2046 0 -4.22(-0.21%)
Feb 03, 2011 2044 2064 2024 2051 0 +7.57(+0.37%)
Feb 02, 2011 2022 2063 2012 2043 0 +8.73(+0.43%)
Feb 01, 2011 2007 2045 2000 2034 0 +39.23(+1.97%)
Jan 31, 2011 1983 2006 1973 1995 0 +12.01(+0.61%)
Jan 28, 2011 2034 2051 1972 1983 0 -52.41(-2.57%)
Jan 27, 2011 2037 2052 2017 2035 0 -6.50(-0.32%)
Jan 26, 2011 2018 2054 2007 2042 0 +29.04(+1.44%)
Jan 25, 2011 2024 2035 1987 2013 0 -28.96(-1.42%)
Jan 24, 2011 2049 2066 2025 2042 0 +3.97(+0.19%)
Jan 21, 2011 2054 2077 2029 2038 0 -3.48(-0.17%)
Jan 20, 2011 2060 2077 2021 2041 0 -30.61(-1.48%)
Jan 19, 2011 2090 2110 2060 2072 0 -22.63(-1.08%)
Jan 18, 2011 2103 2129 2073 2095 0 +14.03(+0.67%)
Jan 14, 2011 2081 2081 2081 0 +0.80(+0.04%)
Jan 13, 2011 2078 2099 2053 2080 0 -62.80(-2.93%)
Jan 12, 2011 2129 2158 2103 2143 0 +20.36(+0.96%)
Jan 11, 2011 2118 2139 2103 2122 0 -1.30(-0.06%)
Jan 10, 2011 2104 2141 2093 2123 0 +4.10(+0.19%)
Jan 07, 2011 2128 2138 2093 2119 0 -26.35(-1.23%)
Jan 06, 2011 2138 2158 2128 2146 0 +2.32(+0.11%)
Jan 05, 2011 2117 2156 2101 2143 0 +31.68(+1.50%)
Jan 04, 2011 2129 2135 2084 2112 0 -16.73(-0.79%)
Jan 03, 2011 2105 2147 2103 2128 0 +42.51(+2.04%)
Dec 31, 2010 2098 2108 2079 2086 0 -16.56(-0.79%)
Dec 30, 2010 2099 2120 2094 2103 0 +3.66(+0.17%)
Dec 29, 2010 2092 2112 2084 2099 0 +10.86(+0.52%)
Dec 28, 2010 2096 2104 2079 2088 0 -5.54(-0.26%)
Dec 27, 2010 2076 2103 2060 2094 0 +8.36(+0.40%)
Dec 23, 2010 2077 2094 2071 2085 0 +6.32(+0.30%)
Dec 22, 2010 2076 2088 2064 2079 0 +0.12(+0.01%)
Dec 21, 2010 2073 2090 2060 2079 0 +9.17(+0.44%)
Dec 20, 2010 2074 2086 2047 2070 0 -1.41(-0.07%)
Dec 17, 2010 2059 2082 2049 2071 0 +8.19(+0.40%)
Dec 16, 2010 2030 2066 2016 2063 0 +40.90(+2.02%)
Dec 15, 2010 2022 2047 2005 2022 0 -6.33(-0.31%)
Dec 14, 2010 2017 2048 2003 2028 0 +14.63(+0.73%)
Dec 10, 2010 2004 2022 1991 2014 0 +17.82(+0.89%)
Dec 09, 2010 2004 2013 1985 1996 0 -5.89(-0.29%)
Dec 08, 2010 1988 2011 1979 2002 0 +10.02(+0.50%)
Dec 07, 2010 2008 2020 1986 1992 0 +5.69(+0.29%)
Dec 06, 2010 1984 2002 1970 1986 0 +1.78(+0.09%)
Dec 03, 2010 1965 1993 1958 1984 0 +12.07(+0.61%)
Dec 02, 2010 1940 1978 1930 1972 0 +29.89(+1.54%)
Dec 01, 2010 1919 1953 1912 1942 0 +53.73(+2.85%)
Nov 30, 2010 1872 1897 1861 1888 0 -7.29(-0.38%)
Nov 29, 2010 1893 1905 1866 1896 0 -10.29(-0.54%)
Nov 26, 2010 1893 1919 1886 1906 0 -3.02(-0.16%)
Nov 24, 2010 1883 1909 1909 1909 0 +40.30(+2.16%)
Nov 23, 2010 1878 1890 1851 1869 0 -37.34(-1.96%)
Nov 22, 2010 1883 1912 1868 1906 0 +29.18(+1.55%)
Nov 19, 2010 1878 1894 1857 1877 0 -16.05(-0.85%)
Nov 18, 2010 1874 1907 1871 1893 0 +49.41(+2.68%)
Nov 17, 2010 1843 1863 1828 1844 0 +0.40(+0.02%)
Nov 16, 2010 1866 1879 1829 1843 0 -43.98(-2.33%)
Nov 15, 2010 1903 1916 1880 1887 0 -6.41(-0.34%)
Nov 12, 2010 1910 1928 1880 1894 0 -34.81(-1.81%)
Nov 11, 2010 1918 1942 1894 1928 0 -13.01(-0.67%)
Nov 10, 2010 1929 1956 1910 1941 0 +26.58(+1.39%)
Nov 09, 2010 1932 1948 1905 1915 0 -8.16(-0.42%)
Nov 08, 2010 1921 1941 1906 1923 0 -7.19(-0.37%)
Nov 05, 2010 1938 1946 1918 1930 0 -5.97(-0.31%)
Nov 04, 2010 1936 1954 1919 1936 0 +25.87(+1.35%)
Nov 03, 2010 1902 1916 1883 1910 0 +9.18(+0.48%)
Nov 02, 2010 1892 1913 1890 1901 0 +19.28(+1.02%)
Nov 01, 2010 1900 1912 1867 1882 0 -12.41(-0.66%)
Oct 29, 2010 1874 1904 1870 1894 0 +15.18(+0.81%)
Oct 28, 2010 1888 1901 1864 1879 0 +1.19(+0.06%)
Oct 27, 2010 1869 1889 1850 1878 0 -9.17(-0.49%)
Oct 25, 2010 1888 1907 1871 1887 0 +5.10(+0.27%)
Oct 22, 2010 1867 1889 1857 1882 0 +20.63(+1.11%)
Oct 21, 2010 1857 1878 1837 1861 0 +17.45(+0.95%)
Oct 20, 2010 1833 1857 1827 1844 0 +19.15(+1.05%)
Oct 19, 2010 1833 1850 1806 1825 0 -57.63(-3.06%)
Oct 18, 2010 1888 1898 1859 1882 0 +2.26(+0.12%)
Oct 15, 2010 1913 1924 1865 1880 0 -37.50(-1.96%)
Oct 14, 2010 1924 1944 1903 1918 0 +1.56(+0.08%)
Oct 13, 2010 1893 1926 1886 1916 0 +46.06(+2.46%)
Oct 12, 2010 1844 1876 1832 1870 0 +35.44(+1.93%)
Oct 11, 2010 1844 1862 1823 1834 0 -14.46(-0.78%)
Oct 08, 2010 1846 1859 1819 1849 0 +11.96(+0.65%)
Oct 07, 2010 1837 1850 1813 1837 0 +1.82(+0.10%)
Oct 06, 2010 1876 1887 1822 1835 0 -49.97(-2.65%)
Oct 05, 2010 1860 1893 1854 1885 0 +42.34(+2.30%)
Oct 04, 2010 1871 1879 1827 1843 0 -41.22(-2.19%)
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.