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 (%)
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%)
Sep 01, 2008 1386 1399 1347 1370 0 +0.00(+0.00%)
Aug 29, 2008 1386 1399 1347 1370 0 -18.40(-1.33%)
Aug 28, 2008 1370 1399 1359 1388 0 +20.35(+1.49%)
Aug 27, 2008 1337 1380 1330 1368 0 +27.35(+2.04%)
Aug 26, 2008 1341 1370 1322 1341 0 -0.83(-0.06%)
Aug 25, 2008 1367 1379 1331 1342 0 -37.45(-2.72%)
Aug 22, 2008 1370 1395 1352 1379 0 +24.62(+1.82%)
Aug 21, 2008 1340 1369 1319 1354 0 -11.87(-0.87%)
Aug 20, 2008 1379 1397 1345 1366 0 -6.56(-0.48%)
Aug 19, 2008 1404 1410 1360 1373 0 -38.85(-2.75%)
Aug 18, 2008 1420 1449 1375 1412 0 -2.89(-0.20%)
Aug 15, 2008 1392 1458 1373 1415 0 +37.98(+2.76%)
Aug 14, 2008 1350 1384 1334 1377 0 +26.82(+1.99%)
Aug 13, 2008 1335 1366 1313 1350 0 +10.22(+0.76%)
Aug 12, 2008 1351 1369 1323 1340 0 -32.06(-2.34%)
Aug 11, 2008 1369 1395 1344 1372 0 -5.65(-0.41%)
Aug 08, 2008 1340 1386 1331 1377 0 +40.94(+3.06%)
Aug 07, 2008 1337 1373 1320 1336 0 -22.75(-1.67%)
Aug 06, 2008 1324 1371 1309 1359 0 +32.29(+2.43%)
Aug 05, 2008 1320 1339 1296 1327 0 +23.49(+1.80%)
Aug 04, 2008 1327 1336 1279 1303 0 -19.82(-1.50%)
Aug 01, 2008 1322 1344 1293 1323 0 +11.26(+0.86%)
Jul 31, 2008 1301 1347 1284 1312 0 +5.06(+0.39%)
Jul 30, 2008 1298 1331 1274 1307 0 +20.31(+1.58%)
Jul 29, 2008 1286 1321 1251 1286 0 +18.78(+1.48%)
Jul 28, 2008 1271 1291 1249 1268 0 -5.94(-0.47%)
Jul 25, 2008 1268 1286 1254 1274 0 +7.10(+0.56%)
Jul 24, 2008 1313 1323 1255 1267 0 -72.57(-5.42%)
Jul 23, 2008 1289 1360 1277 1339 0 +6.57(+0.49%)
Jul 22, 2008 1287 1339 1261 1333 0 +31.73(+2.44%)
Jul 21, 2008 1337 1345 1294 1301 0 -37.23(-2.78%)
Jul 18, 2008 1340 1355 1316 1338 0 -18.26(-1.35%)
Jul 17, 2008 1336 1364 1314 1356 0 +33.39(+2.52%)
Jul 16, 2008 1296 1340 1269 1323 0 +28.09(+2.17%)
Jul 15, 2008 1289 1320 1252 1295 0 -6.75(-0.52%)
Jul 14, 2008 1324 1338 1288 1302 0 -11.08(-0.84%)
Jul 11, 2008 1335 1365 1279 1313 0 -62.74(-4.56%)
Jul 10, 2008 1361 1392 1347 1375 0 +16.58(+1.22%)
Jul 09, 2008 1390 1422 1349 1359 0 -20.09(-1.46%)
Jul 08, 2008 1354 1396 1311 1379 0 -80.42(-5.51%)
Jul 07, 2008 1469 1503 1440 1459 0 -0.30(-0.02%)
Jul 04, 2008 1485 1506 1452 1460 0 +0.00(+0.00%)
Jul 03, 2008 1485 1506 1452 1460 0 -28.80(-1.93%)
Jul 02, 2008 1500 1540 1469 1488 0 +1.52(+0.10%)
Jul 01, 2008 1467 1504 1435 1487 0 -7.36(-0.49%)
Jun 30, 2008 1466 1517 1451 1494 0 +22.01(+1.50%)
Jun 27, 2008 1526 1542 1446 1472 0 -60.76(-3.96%)
Jun 26, 2008 1574 1581 1521 1533 0 -60.83(-3.82%)
Jun 25, 2008 1569 1612 1555 1594 0 +26.25(+1.67%)
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.