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 28, 2012 1871 1898 1858 1880 0 +5.50(+0.29%)
Sep 27, 2012 1851 1885 1841 1875 0 +31.47(+1.71%)
Sep 26, 2012 1860 1869 1824 1843 0 -17.25(-0.93%)
Sep 25, 2012 1900 1910 1856 1860 0 -30.02(-1.59%)
Sep 24, 2012 1900 1909 1881 1890 0 -21.98(-1.15%)
Sep 21, 2012 1917 1932 1902 1912 0 +10.97(+0.58%)
Sep 20, 2012 1898 1909 1879 1901 0 +1.96(+0.10%)
Sep 19, 2012 1908 1918 1890 1899 0 -3.71(-0.19%)
Sep 18, 2012 1916 1925 1892 1903 0 -13.97(-0.73%)
Sep 17, 2012 1915 1931 1892 1917 0 -7.33(-0.38%)
Sep 14, 2012 1914 1942 1899 1924 0 +26.52(+1.40%)
Sep 13, 2012 1872 1915 1854 1898 0 +25.55(+1.36%)
Sep 12, 2012 1858 1880 1853 1872 0 +18.68(+1.01%)
Sep 11, 2012 1843 1862 1833 1854 0 +14.35(+0.78%)
Sep 10, 2012 1839 1852 1829 1839 0 -6.28(-0.34%)
Sep 07, 2012 1841 1861 1827 1846 0 +8.16(+0.44%)
Sep 06, 2012 1785 1847 1781 1837 0 +65.31(+3.69%)
Sep 05, 2012 1765 1782 1749 1772 0 +4.17(+0.24%)
Sep 04, 2012 1753 1779 1734 1768 0 +7.53(+0.43%)
Aug 31, 2012 1760 1760 1760 0 +10.15(+0.58%)
Aug 30, 2012 1764 1771 1742 1750 0 -21.89(-1.24%)
Aug 29, 2012 1777 1787 1758 1772 0 -2.89(-0.16%)
Aug 27, 2012 1776 1786 1757 1775 0 -0.31(-0.02%)
Aug 24, 2012 1755 1794 1741 1775 0 -23.06(-1.28%)
Aug 23, 2012 1816 1832 1784 1798 0 -2.29(-0.13%)
Aug 22, 2012 1793 1812 1780 1801 0 +7.30(+0.41%)
Aug 21, 2012 1788 1813 1775 1793 0 +16.15(+0.91%)
Aug 20, 2012 1783 1793 1757 1777 0 -11.10(-0.62%)
Aug 17, 2012 1782 1800 1772 1788 0 +9.72(+0.55%)
Aug 16, 2012 1755 1786 1746 1779 0 +29.27(+1.67%)
Aug 15, 2012 1733 1756 1731 1749 0 +12.73(+0.73%)
Aug 14, 2012 1767 1771 1730 1737 0 -20.96(-1.19%)
Aug 13, 2012 1763 1777 1740 1758 0 -13.06(-0.74%)
Aug 11, 2012 1767 1781 1754 1771 0 +0.00(+0.00%)
Aug 10, 2012 1767 1781 1754 1771 0 +0.45(+0.03%)
Aug 09, 2012 1754 1780 1747 1770 0 +15.50(+0.88%)
Aug 08, 2012 1757 1769 1743 1755 0 -6.41(-0.36%)
Aug 07, 2012 1748 1778 1742 1761 0 +21.14(+1.21%)
Aug 06, 2012 1736 1759 1727 1740 0 +12.73(+0.74%)
Aug 03, 2012 1706 1741 1693 1727 0 +44.78(+2.66%)
Aug 02, 2012 1676 1706 1647 1683 0 -3.11(-0.18%)
Aug 01, 2012 1699 1710 1675 1686 0 -12.40(-0.73%)
Jul 31, 2012 1703 1724 1689 1698 0 -6.52(-0.38%)
Jul 30, 2012 1715 1734 1694 1705 0 -20.83(-1.21%)
Jul 27, 2012 1681 1736 1674 1725 0 +43.03(+2.56%)
Jul 26, 2012 1646 1700 1645 1682 0 +47.62(+2.91%)
Jul 25, 2012 1631 1660 1618 1635 0 +6.57(+0.40%)
Jul 24, 2012 1635 1653 1606 1628 0 -18.34(-1.11%)
Jul 23, 2012 1635 1655 1609 1647 0 -23.38(-1.40%)
Jul 20, 2012 1693 1700 1660 1670 0 -33.60(-1.97%)
Jul 19, 2012 1687 1723 1677 1703 0 +29.62(+1.77%)
Jul 18, 2012 1636 1688 1630 1674 0 +51.52(+3.18%)
Jul 17, 2012 1635 1645 1600 1622 0 -8.62(-0.53%)
Jul 16, 2012 1633 1649 1614 1631 0 -19.49(-1.18%)
Jul 14, 2012 1624 1656 1617 1650 0 +0.00(+0.00%)
Jul 13, 2012 1624 1656 1617 1650 0 +39.63(+2.46%)
Jul 12, 2012 1604 1632 1578 1611 0 -59.50(-3.56%)
Jul 11, 2012 1682 1697 1648 1670 0 -3.47(-0.21%)
Jul 10, 2012 1704 1723 1664 1674 0 -19.70(-1.16%)
Jul 09, 2012 1707 1725 1676 1694 0 -12.17(-0.71%)
Jul 06, 2012 1741 1752 1691 1706 0 -70.46(-3.97%)
Jul 05, 2012 1778 1795 1755 1776 0 -20.57(-1.14%)
Jul 03, 2012 1797 1797 1797 0 +24.09(+1.36%)
Jul 02, 2012 1772 1788 1752 1773 0 +2.22(+0.13%)
Jun 30, 2012 1732 1776 1727 1770 0 -0.28(-0.02%)
Jun 29, 2012 1732 1776 1727 1771 0 +87.25(+5.18%)
Jun 28, 2012 1702 1712 1658 1683 0 -32.62(-1.90%)
Jun 27, 2012 1707 1728 1698 1716 0 +15.70(+0.92%)
Jun 26, 2012 1696 1713 1683 1700 0 +6.48(+0.38%)
Jun 25, 2012 1716 1723 1680 1694 0 -35.77(-2.07%)
Jun 22, 2012 1719 1740 1701 1730 0 +26.18(+1.54%)
Jun 21, 2012 1765 1770 1699 1703 0 -65.95(-3.73%)
Jun 20, 2012 1769 1784 1742 1769 0 -4.54(-0.26%)
Jun 19, 2012 1765 1794 1756 1774 0 +14.64(+0.83%)
Jun 18, 2012 1736 1769 1720 1759 0 +4.22(+0.24%)
Jun 15, 2012 1726 1767 1719 1755 0 +39.12(+2.28%)
Jun 14, 2012 1715 1727 1693 1716 0 +11.30(+0.66%)
Jun 13, 2012 1719 1736 1697 1705 0 -19.60(-1.14%)
Jun 12, 2012 1713 1734 1699 1724 0 +26.47(+1.56%)
Jun 11, 2012 1746 1754 1695 1698 0 -36.77(-2.12%)
Jun 08, 2012 1720 1740 1709 1735 0 +7.81(+0.45%)
Jun 07, 2012 1765 1775 1722 1727 0 -26.27(-1.50%)
Jun 06, 2012 1706 1763 1703 1753 0 +60.50(+3.57%)
Jun 05, 2012 1658 1701 1652 1693 0 +27.35(+1.64%)
Jun 04, 2012 1659 1686 1633 1665 0 +11.78(+0.71%)
Jun 02, 2012 1671 1686 1638 1653 0 +0.00(+0.00%)
Jun 01, 2012 1671 1686 1638 1653 0 -43.50(-2.56%)
May 31, 2012 1710 1719 1678 1697 0 -12.90(-0.75%)
May 30, 2012 1724 1733 1690 1710 0 -30.35(-1.74%)
May 29, 2012 1731 1753 1714 1740 0 +31.25(+1.83%)
May 25, 2012 1709 1709 1709 0 -17.87(-1.03%)
May 24, 2012 1736 1753 1697 1727 0 -4.56(-0.26%)
May 23, 2012 1715 1741 1689 1731 0 -2.06(-0.12%)
May 22, 2012 1722 1753 1708 1733 0 +5.82(+0.34%)
May 21, 2012 1691 1732 1662 1728 0 +37.15(+2.20%)
May 18, 2012 1721 1737 1675 1690 0 -33.07(-1.92%)
May 17, 2012 1759 1769 1720 1723 0 -32.11(-1.83%)
May 16, 2012 1787 1797 1749 1756 0 -27.95(-1.57%)
May 15, 2012 1784 1824 1771 1784 0 +14.88(+0.84%)
May 14, 2012 1765 1788 1755 1769 0 -14.17(-0.79%)
May 11, 2012 1767 1805 1757 1783 0 -0.27(-0.02%)
May 10, 2012 1809 1821 1766 1783 0 -21.75(-1.21%)
May 09, 2012 1785 1821 1770 1805 0 -9.00(-0.50%)
May 08, 2012 1815 1828 1770 1814 0 -8.86(-0.49%)
May 07, 2012 1830 1849 1809 1823 0 -14.30(-0.78%)
May 04, 2012 1867 1874 1820 1837 0 -43.08(-2.29%)
May 03, 2012 1909 1928 1863 1880 0 -38.34(-2.00%)
May 02, 2012 1895 1926 1882 1918 0 +7.20(+0.38%)
May 01, 2012 1891 1933 1883 1911 0 +19.72(+1.04%)
Apr 30, 2012 1900 1914 1879 1892 0 -8.59(-0.45%)
Apr 27, 2012 1892 1910 1873 1900 0 +12.61(+0.67%)
Apr 26, 2012 1843 1897 1832 1887 0 +45.13(+2.45%)
Apr 25, 2012 1825 1851 1807 1842 0 +37.15(+2.06%)
Apr 24, 2012 1827 1837 1796 1805 0 -20.08(-1.10%)
Apr 23, 2012 1831 1842 1796 1825 0 -42.24(-2.26%)
Apr 20, 2012 1890 1902 1863 1868 0 -13.65(-0.73%)
Apr 19, 2012 1888 1928 1868 1881 0 -0.02(-0.00%)
Apr 18, 2012 1885 1899 1866 1881 0 -8.47(-0.45%)
Apr 17, 2012 1881 1905 1873 1890 0 +20.95(+1.12%)
Apr 16, 2012 1896 1910 1855 1869 0 -33.48(-1.76%)
Apr 13, 2012 1885 1920 1876 1902 0 -90.21(-4.53%)
Apr 12, 2012 1967 2000 1954 1992 0 +21.63(+1.10%)
Apr 11, 2012 1967 1996 1946 1971 0 +4.68(+0.24%)
Apr 10, 2012 1982 2009 1952 1966 0 -32.45(-1.62%)
Apr 09, 2012 1989 2009 1977 1999 0 -26.39(-1.30%)
Apr 05, 2012 2001 2033 1984 2025 0 -10.63(-0.52%)
Apr 04, 2012 2048 2059 2016 2036 0 -33.58(-1.62%)
Apr 03, 2012 2064 2082 2050 2069 0 +3.91(+0.19%)
Apr 02, 2012 2041 2077 2026 2065 0 +16.45(+0.80%)
Mar 30, 2012 2055 2074 2033 2049 0 +6.28(+0.31%)
Mar 29, 2012 2016 2050 2003 2043 0 +18.50(+0.91%)
Mar 28, 2012 2048 2062 2008 2024 0 -29.27(-1.43%)
Mar 27, 2012 2054 2073 2041 2053 0 -3.70(-0.18%)
Mar 26, 2012 2032 2063 2025 2057 0 +29.52(+1.46%)
Mar 23, 2012 2019 2031 1996 2027 0 +11.46(+0.57%)
Mar 22, 2012 2016 2031 2002 2016 0 -28.34(-1.39%)
Mar 21, 2012 2036 2058 2024 2044 0 +14.20(+0.70%)
Mar 20, 2012 2027 2039 2006 2030 0 -16.24(-0.79%)
Mar 19, 2012 2036 2062 2019 2046 0 -5.35(-0.26%)
Mar 16, 2012 2051 2073 2035 2052 0 -10.13(-0.49%)
Mar 15, 2012 2026 2067 2016 2062 0 +26.26(+1.29%)
Mar 14, 2012 2035 2050 2012 2036 0 -5.91(-0.29%)
Mar 13, 2012 1995 2044 1986 2042 0 +57.48(+2.90%)
Mar 12, 2012 1975 1993 1964 1984 0 -10.12(-0.51%)
Mar 09, 2012 1977 2007 1970 1994 0 +18.47(+0.93%)
Mar 08, 2012 1971 1990 1960 1976 0 +24.18(+1.24%)
Mar 07, 2012 1939 1962 1932 1952 0 +31.96(+1.66%)
Mar 06, 2012 1934 1944 1906 1920 0 -37.99(-1.94%)
Mar 05, 2012 1960 1973 1940 1958 0 -17.20(-0.87%)
Mar 02, 2012 1988 1998 1965 1975 0 -19.40(-0.97%)
Mar 01, 2012 1985 2009 1969 1994 0 +18.97(+0.96%)
Feb 29, 2012 1994 2008 1970 1975 0 -19.50(-0.98%)
Feb 28, 2012 1996 2012 1977 1995 0 -3.94(-0.20%)
Feb 27, 2012 1986 2010 1962 1999 0 -9.27(-0.46%)
Feb 24, 2012 2012 2029 1988 2008 0 +4.18(+0.21%)
Feb 23, 2012 1993 2016 1969 2004 0 +3.34(+0.17%)
Feb 22, 2012 1991 2023 1980 2000 0 +8.04(+0.40%)
Feb 21, 2012 1999 2020 1979 1992 0 -9.33(-0.47%)
Feb 17, 2012 2002 2002 2002 0 -8.44(-0.42%)
Feb 16, 2012 1977 2015 1976 2010 0 +28.51(+1.44%)
Feb 15, 2012 1979 2005 1960 1982 0 +14.48(+0.74%)
Feb 14, 2012 1940 1972 1933 1967 0 +23.47(+1.21%)
Feb 13, 2012 1944 1957 1925 1944 0 +20.53(+1.07%)
Feb 10, 2012 1921 1943 1911 1923 0 -23.64(-1.21%)
Feb 09, 2012 1943 1962 1924 1947 0 +16.03(+0.83%)
Feb 08, 2012 1935 1948 1909 1931 0 -4.33(-0.22%)
Feb 07, 2012 1916 1947 1909 1935 0 +3.91(+0.20%)
Feb 06, 2012 1925 1947 1916 1931 0 -14.92(-0.77%)
Feb 03, 2012 1936 1962 1922 1946 0 +39.73(+2.08%)
Feb 02, 2012 1906 1939 1895 1906 0 +12.18(+0.64%)
Feb 01, 2012 1871 1901 1855 1894 0 +34.85(+1.87%)
Jan 31, 2012 1867 1880 1840 1859 0 +9.50(+0.51%)
Jan 30, 2012 1850 1864 1831 1850 0 -17.13(-0.92%)
Jan 27, 2012 1870 1892 1843 1867 0 -4.34(-0.23%)
Jan 26, 2012 1873 1904 1851 1871 0 +18.16(+0.98%)
Jan 25, 2012 1838 1861 1823 1853 0 +10.99(+0.60%)
Jan 24, 2012 1806 1853 1802 1842 0 +42.70(+2.37%)
Jan 23, 2012 1800 1825 1778 1799 0 -5.19(-0.29%)
Jan 20, 2012 1791 1822 1781 1805 0 +11.14(+0.62%)
Jan 19, 2012 1777 1806 1765 1793 0 +26.41(+1.49%)
Jan 18, 2012 1730 1775 1721 1767 0 +30.19(+1.74%)
Jan 17, 2012 1749 1762 1728 1737 0 +11.63(+0.67%)
Jan 13, 2012 1725 1725 1725 0 -22.07(-1.26%)
Jan 12, 2012 1732 1758 1723 1747 0 -60.53(-3.35%)
Jan 11, 2012 1774 1816 1762 1808 0 +20.43(+1.14%)
Jan 10, 2012 1780 1801 1767 1787 0 +25.38(+1.44%)
Jan 09, 2012 1741 1774 1728 1762 0 +23.19(+1.33%)
Jan 06, 2012 1736 1752 1717 1739 0 -0.66(-0.04%)
Jan 05, 2012 1712 1751 1702 1739 0 +23.49(+1.37%)
Jan 04, 2012 1733 1744 1706 1716 0 +6.22(+0.36%)
Dec 30, 2011 1719 1727 1705 1710 0 -5.93(-0.35%)
Dec 29, 2011 1701 1721 1691 1716 0 +18.81(+1.11%)
Dec 28, 2011 1728 1738 1691 1697 0 -26.42(-1.53%)
Dec 27, 2011 1718 1743 1712 1723 0 +8.07(+0.47%)
Dec 23, 2011 1715 1715 1715 0 +52.71(+3.17%)
Dec 21, 2011 1720 1724 1632 1663 0 -75.48(-4.34%)
Dec 20, 2011 1705 1748 1691 1738 0 +64.36(+3.85%)
Dec 19, 2011 1710 1721 1667 1674 0 -35.24(-2.06%)
Dec 16, 2011 1716 1744 1698 1709 0 +12.72(+0.75%)
Dec 15, 2011 1722 1729 1681 1696 0 -1.25(-0.07%)
Dec 14, 2011 1735 1742 1684 1697 0 -53.09(-3.03%)
Dec 13, 2011 1789 1802 1739 1751 0 -24.84(-1.40%)
Dec 12, 2011 1790 1794 1757 1775 0 -37.48(-2.07%)
Dec 09, 2011 1775 1822 1771 1813 0 +49.28(+2.79%)
Dec 08, 2011 1796 1808 1759 1764 0 -53.73(-2.96%)
Dec 07, 2011 1811 1827 1782 1817 0 +1.04(+0.06%)
Dec 06, 2011 1820 1834 1800 1816 0 -5.80(-0.32%)
Dec 05, 2011 1821 1849 1799 1822 0 +27.17(+1.51%)
Dec 02, 2011 1817 1828 1788 1795 0 -4.33(-0.24%)
Dec 01, 2011 1793 1815 1778 1799 0 +6.47(+0.36%)
Nov 30, 2011 1767 1808 1758 1793 0 +73.00(+4.24%)
Nov 29, 2011 1725 1751 1708 1720 0 -14.94(-0.86%)
Nov 28, 2011 1719 1754 1707 1735 0 +58.83(+3.51%)
Nov 25, 2011 1669 1701 1660 1676 0 -3.39(-0.20%)
Nov 23, 2011 1679 1679 1679 0 -47.17(-2.73%)
Nov 22, 2011 1746 1759 1710 1726 0 -19.27(-1.10%)
Nov 21, 2011 1748 1765 1712 1746 0 -43.43(-2.43%)
Nov 18, 2011 1808 1818 1777 1789 0 -16.57(-0.92%)
Nov 17, 2011 1840 1855 1791 1806 0 -38.06(-2.06%)
Nov 16, 2011 1852 1886 1830 1844 0 -21.82(-1.17%)
Nov 15, 2011 1846 1879 1830 1866 0 +12.38(+0.67%)
Nov 14, 2011 1865 1888 1833 1853 0 -25.66(-1.37%)
Nov 11, 2011 1846 1886 1840 1879 0 +48.23(+2.63%)
Nov 10, 2011 1845 1854 1808 1831 0 +7.94(+0.44%)
Nov 09, 2011 1852 1869 1815 1823 0 -83.92(-4.40%)
Nov 08, 2011 1895 1914 1867 1907 0 +20.70(+1.10%)
Nov 07, 2011 1882 1899 1850 1886 0 +4.21(+0.22%)
Nov 04, 2011 1870 1889 1850 1882 0 -11.38(-0.60%)
Nov 03, 2011 1859 1901 1827 1893 0 +39.72(+2.14%)
Nov 02, 2011 1835 1868 1818 1853 0 +31.80(+1.75%)
Nov 01, 2011 1822 1849 1794 1822 0 -47.84(-2.56%)
Oct 31, 2011 1891 1902 1863 1869 0 -32.12(-1.69%)
Oct 28, 2011 1874 1914 1857 1901 0 -8.97(-0.47%)
Oct 27, 2011 1857 1937 1849 1910 0 +103.71(+5.74%)
Oct 26, 2011 1808 1823 1761 1807 0 +10.07(+0.56%)
Oct 25, 2011 1810 1832 1791 1797 0 -30.85(-1.69%)
Oct 24, 2011 1774 1836 1766 1828 0 +57.28(+3.24%)
Oct 21, 2011 1762 1785 1746 1770 0 +30.35(+1.74%)
Oct 20, 2011 1746 1762 1706 1740 0 -1.21(-0.07%)
Oct 19, 2011 1760 1781 1735 1741 0 -34.99(-1.97%)
Oct 18, 2011 1738 1786 1706 1776 0 +47.44(+2.74%)
Oct 17, 2011 1772 1782 1722 1729 0 -57.14(-3.20%)
Oct 14, 2011 1769 1792 1754 1786 0 +41.62(+2.39%)
Oct 13, 2011 1728 1751 1718 1744 0 -1.44(-0.08%)
Oct 12, 2011 1737 1790 1719 1746 0 +58.98(+3.50%)
Oct 11, 2011 1649 1693 1643 1687 0 -3.52(-0.21%)
Oct 10, 2011 1672 1696 1657 1690 0 +48.88(+2.98%)
Oct 07, 2011 1651 1674 1627 1641 0 -16.12(-0.97%)
Oct 06, 2011 1633 1661 1604 1657 0 +40.60(+2.51%)
Oct 05, 2011 1582 1626 1561 1617 0 +35.19(+2.22%)
Oct 04, 2011 1512 1585 1498 1582 0 +43.55(+2.83%)
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.