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, 2014 2510 2543 2497 2520 0 +28.01(+1.12%)
Mar 28, 2014 2510 2539 2477 2492 0 -2.22(-0.09%)
Mar 27, 2014 2493 2517 2458 2495 0 +3.27(+0.13%)
Mar 26, 2014 2546 2561 2484 2491 0 -35.62(-1.41%)
Mar 25, 2014 2539 2564 2508 2527 0 -0.12(-0.00%)
Mar 24, 2014 2563 2575 2499 2527 0 -25.11(-0.98%)
Mar 21, 2014 2596 2606 2541 2552 0 -35.03(-1.35%)
Mar 20, 2014 2558 2605 2547 2587 0 +21.30(+0.83%)
Mar 19, 2014 2582 2609 2543 2566 0 -41.16(-1.58%)
Mar 18, 2014 2585 2619 2575 2607 0 +19.42(+0.75%)
Mar 17, 2014 2579 2613 2557 2588 0 +27.15(+1.06%)
Mar 14, 2014 2559 2588 2542 2561 0 +5.72(+0.22%)
Mar 13, 2014 2607 2625 2528 2555 0 -65.57(-2.50%)
Mar 12, 2014 2646 2673 2557 2620 0 -43.16(-1.62%)
Mar 11, 2014 2685 2709 2652 2664 0 -11.60(-0.43%)
Mar 10, 2014 2687 2699 2652 2675 0 -20.10(-0.75%)
Mar 07, 2014 2720 2731 2681 2695 0 -44.67(-1.63%)
Mar 06, 2014 2749 2762 2721 2740 0 +4.83(+0.18%)
Mar 05, 2014 2717 2751 2705 2735 0 +11.37(+0.42%)
Mar 04, 2014 2681 2734 2674 2724 0 +82.45(+3.12%)
Mar 03, 2014 2643 2667 2610 2641 0 -46.23(-1.72%)
Feb 28, 2014 2708 2730 2665 2688 0 -20.30(-0.75%)
Feb 27, 2014 2711 2743 2666 2708 0 +9.85(+0.37%)
Feb 26, 2014 2692 2718 2674 2698 0 +16.72(+0.62%)
Feb 25, 2014 2693 2704 2666 2681 0 -10.96(-0.41%)
Feb 24, 2014 2691 2720 2675 2692 0 +4.75(+0.18%)
Feb 21, 2014 2685 2706 2666 2687 0 +6.33(+0.24%)
Feb 20, 2014 2660 2692 2630 2681 0 +24.37(+0.92%)
Feb 19, 2014 2665 2692 2648 2657 0 -8.48(-0.32%)
Feb 18, 2014 2649 2683 2635 2665 0 +23.83(+0.90%)
Feb 14, 2014 2641 2641 2641 0 +18.07(+0.69%)
Feb 13, 2014 2578 2634 2575 2623 0 +18.32(+0.70%)
Feb 12, 2014 2598 2625 2582 2605 0 +9.77(+0.38%)
Feb 11, 2014 2569 2608 2554 2595 0 +33.53(+1.31%)
Feb 10, 2014 2549 2580 2533 2562 0 +2.22(+0.09%)
Feb 07, 2014 2534 2569 2524 2559 0 +26.05(+1.03%)
Feb 06, 2014 2509 2547 2487 2533 0 +24.54(+0.98%)
Feb 05, 2014 2513 2531 2468 2509 0 -10.92(-0.43%)
Feb 04, 2014 2518 2538 2495 2520 0 +18.34(+0.73%)
Feb 03, 2014 2574 2596 2491 2501 0 -87.73(-3.39%)
Jan 31, 2014 2594 2620 2563 2589 0 -31.08(-1.19%)
Jan 30, 2014 2608 2646 2578 2620 0 +60.58(+2.37%)
Jan 29, 2014 2576 2607 2549 2560 0 -26.14(-1.01%)
Jan 28, 2014 2574 2600 2559 2586 0 +20.68(+0.81%)
Jan 27, 2014 2608 2642 2549 2565 0 -43.21(-1.66%)
Jan 24, 2014 2663 2671 2604 2608 0 -74.37(-2.77%)
Jan 23, 2014 2686 2704 2662 2683 0 -15.11(-0.56%)
Jan 22, 2014 2686 2721 2667 2698 0 +14.19(+0.53%)
Jan 21, 2014 2692 2717 2660 2684 0 +6.08(+0.23%)
Jan 17, 2014 2678 2678 2678 0 -15.95(-0.59%)
Jan 16, 2014 2690 2715 2670 2694 0 +10.87(+0.41%)
Jan 15, 2014 2665 2703 2655 2683 0 +17.56(+0.66%)
Jan 14, 2014 2632 2676 2614 2665 0 +28.13(+1.07%)
Jan 13, 2014 2662 2683 2629 2637 0 -56.48(-2.10%)
Jan 10, 2014 2661 2706 2641 2693 0 +60.61(+2.30%)
Jan 09, 2014 2632 2664 2610 2633 0 +7.55(+0.29%)
Jan 08, 2014 2618 2643 2593 2625 0 -4.27(-0.16%)
Jan 07, 2014 2596 2644 2586 2630 0 +33.80(+1.30%)
Jan 06, 2014 2614 2628 2583 2596 0 -16.93(-0.65%)
Jan 03, 2014 2613 2632 2598 2613 0 +26.28(+1.02%)
Jan 02, 2014 2607 2618 2570 2586 0 -39.49(-1.50%)
Dec 31, 2013 2626 2626 2626 0 +14.88(+0.57%)
Dec 30, 2013 2610 2625 2592 2611 0 -21.20(-0.81%)
Dec 27, 2013 2630 2648 2615 2632 0 +13.23(+0.51%)
Dec 26, 2013 2625 2638 2607 2619 0 -1.59(-0.06%)
Dec 24, 2013 2621 2621 2621 0 +8.92(+0.34%)
Dec 23, 2013 2603 2628 2586 2612 0 +3.70(+0.14%)
Dec 20, 2013 2575 2617 2564 2608 0 +45.04(+1.76%)
Dec 19, 2013 2567 2590 2550 2563 0 -5.54(-0.22%)
Dec 18, 2013 2543 2574 2511 2568 0 +26.21(+1.03%)
Dec 17, 2013 2534 2559 2515 2542 0 +7.86(+0.31%)
Dec 16, 2013 2525 2558 2510 2534 0 +33.54(+1.34%)
Dec 13, 2013 2483 2521 2473 2501 0 +26.99(+1.09%)
Dec 12, 2013 2478 2498 2458 2474 0 -9.11(-0.37%)
Dec 11, 2013 2524 2536 2478 2483 0 -37.48(-1.49%)
Dec 10, 2013 2513 2536 2497 2520 0 -1.52(-0.06%)
Dec 09, 2013 2518 2538 2497 2522 0 -4.69(-0.19%)
Dec 06, 2013 2512 2545 2497 2527 0 +43.56(+1.75%)
Dec 05, 2013 2484 2508 2462 2483 0 -5.55(-0.22%)
Dec 04, 2013 2452 2503 2445 2489 0 +32.06(+1.31%)
Dec 03, 2013 2453 2478 2440 2457 0 -0.72(-0.03%)
Dec 02, 2013 2473 2490 2446 2457 0 -17.64(-0.71%)
Nov 29, 2013 2479 2499 2464 2475 0 +7.51(+0.30%)
Nov 27, 2013 2467 2467 2467 0 -2.18(-0.09%)
Nov 26, 2013 2459 2484 2434 2470 0 +13.75(+0.56%)
Nov 25, 2013 2470 2477 2442 2456 0 -18.77(-0.76%)
Nov 22, 2013 2448 2485 2438 2475 0 +29.20(+1.19%)
Nov 21, 2013 2422 2452 2409 2445 0 +17.66(+0.73%)
Nov 20, 2013 2434 2453 2410 2428 0 -6.77(-0.28%)
Nov 19, 2013 2459 2470 2424 2435 0 -22.81(-0.93%)
Nov 18, 2013 2460 2484 2440 2457 0 +2.53(+0.10%)
Nov 15, 2013 2441 2470 2429 2455 0 +17.96(+0.74%)
Nov 14, 2013 2427 2453 2404 2437 0 +13.94(+0.58%)
Nov 12, 2013 2416 2436 2399 2423 0 -4.31(-0.18%)
Nov 11, 2013 2420 2443 2401 2427 0 +3.09(+0.13%)
Nov 08, 2013 2408 2441 2389 2424 0 +13.89(+0.58%)
Nov 07, 2013 2444 2472 2388 2410 0 -36.65(-1.50%)
Nov 06, 2013 2433 2462 2421 2447 0 +22.88(+0.94%)
Nov 05, 2013 2425 2440 2408 2424 0 -5.78(-0.24%)
Nov 04, 2013 2430 2448 2409 2430 0 +7.86(+0.32%)
Nov 01, 2013 2419 2450 2388 2422 0 +7.00(+0.29%)
Oct 31, 2013 2430 2449 2407 2415 0 -13.54(-0.56%)
Oct 30, 2013 2450 2462 2420 2428 0 -21.64(-0.88%)
Oct 29, 2013 2449 2469 2422 2450 0 +9.34(+0.38%)
Oct 28, 2013 2449 2461 2420 2441 0 -5.78(-0.24%)
Oct 25, 2013 2459 2477 2427 2447 0 -4.23(-0.17%)
Oct 24, 2013 2451 2486 2424 2451 0 -5.24(-0.21%)
Oct 23, 2013 2459 2478 2433 2456 0 -21.06(-0.85%)
Oct 22, 2013 2499 2512 2458 2477 0 +12.94(+0.53%)
Oct 21, 2013 2458 2481 2445 2464 0 +12.66(+0.52%)
Oct 18, 2013 2448 2469 2428 2452 0 +20.64(+0.85%)
Oct 17, 2013 2403 2440 2388 2431 0 -7.38(-0.30%)
Oct 16, 2013 2433 2458 2419 2438 0 +12.17(+0.50%)
Oct 15, 2013 2437 2455 2407 2426 0 -23.58(-0.96%)
Oct 14, 2013 2418 2455 2403 2450 0 +24.50(+1.01%)
Oct 11, 2013 2400 2444 2390 2425 0 +69.28(+2.94%)
Oct 10, 2013 2334 2378 2322 2356 0 +42.64(+1.84%)
Oct 09, 2013 2322 2335 2288 2313 0 +15.66(+0.68%)
Oct 08, 2013 2343 2355 2289 2298 0 -51.84(-2.21%)
Oct 07, 2013 2353 2372 2338 2349 0 -22.36(-0.94%)
Oct 04, 2013 2355 2384 2346 2372 0 +17.13(+0.73%)
Oct 03, 2013 2376 2388 2334 2355 0 -24.32(-1.02%)
Oct 02, 2013 2360 2388 2344 2379 0 +11.09(+0.47%)
Oct 01, 2013 2339 2379 2327 2368 0 -0.04(-0.00%)
Sep 27, 2013 2364 2383 2349 2368 0 -13.59(-0.57%)
Sep 26, 2013 2371 2399 2361 2382 0 +16.37(+0.69%)
Sep 25, 2013 2367 2385 2355 2365 0 +6.44(+0.27%)
Sep 24, 2013 2352 2377 2333 2359 0 -1.70(-0.07%)
Sep 23, 2013 2360 2384 2336 2360 0 -1.68(-0.07%)
Sep 20, 2013 2380 2390 2352 2362 0 -17.39(-0.73%)
Sep 19, 2013 2391 2406 2363 2379 0 -6.56(-0.27%)
Sep 18, 2013 2353 2393 2338 2386 0 +30.53(+1.30%)
Sep 17, 2013 2346 2364 2333 2356 0 +9.04(+0.39%)
Sep 16, 2013 2352 2366 2334 2346 0 +12.37(+0.53%)
Sep 13, 2013 2332 2344 2313 2334 0 -6.62(-0.28%)
Sep 12, 2013 2348 2361 2325 2341 0 -9.04(-0.38%)
Sep 11, 2013 2349 2365 2327 2350 0 -3.97(-0.17%)
Sep 10, 2013 2337 2362 2321 2354 0 +55.06(+2.40%)
Sep 09, 2013 2265 2308 2261 2299 0 +39.79(+1.76%)
Sep 06, 2013 2270 2279 2235 2259 0 +5.01(+0.22%)
Sep 05, 2013 2241 2268 2234 2254 0 -2.09(-0.09%)
Sep 04, 2013 2246 2273 2220 2256 0 +31.21(+1.40%)
Sep 03, 2013 2230 2254 2197 2225 0 -11.45(-0.51%)
Aug 30, 2013 2236 2236 2236 0 -12.16(-0.54%)
Aug 29, 2013 2242 2269 2232 2248 0 +5.09(+0.23%)
Aug 28, 2013 2227 2259 2217 2243 0 +5.16(+0.23%)
Aug 27, 2013 2255 2277 2228 2238 0 -58.14(-2.53%)
Aug 26, 2013 2298 2327 2279 2296 0 -6.94(-0.30%)
Aug 23, 2013 2295 2338 2279 2303 0 +39.19(+1.73%)
Aug 22, 2013 2248 2276 2238 2264 0 +27.21(+1.22%)
Aug 21, 2013 2236 2267 2226 2237 0 -22.09(-0.98%)
Aug 20, 2013 2252 2275 2239 2259 0 +7.06(+0.31%)
Aug 19, 2013 2262 2283 2245 2252 0 -21.63(-0.95%)
Aug 16, 2013 2272 2291 2256 2273 0 -7.94(-0.35%)
Aug 15, 2013 2308 2314 2268 2281 0 -48.28(-2.07%)
Aug 14, 2013 2334 2345 2312 2330 0 -5.57(-0.24%)
Aug 13, 2013 2334 2347 2312 2335 0 +17.61(+0.76%)
Aug 12, 2013 2296 2335 2289 2318 0 +15.38(+0.67%)
Aug 09, 2013 2301 2320 2285 2302 0 -1.56(-0.07%)
Aug 08, 2013 2282 2320 2270 2304 0 +35.86(+1.58%)
Aug 07, 2013 2274 2283 2251 2268 0 -15.96(-0.70%)
Aug 06, 2013 2300 2309 2269 2284 0 -26.93(-1.17%)
Aug 05, 2013 2297 2321 2287 2311 0 +5.78(+0.25%)
Aug 02, 2013 2300 2320 2281 2305 0 +0.00(+0.00%)
Aug 01, 2013 2272 2329 2256 2305 0 +48.54(+2.15%)
Jul 31, 2013 2250 2282 2227 2257 0 +2.51(+0.11%)
Jul 30, 2013 2252 2274 2233 2254 0 -0.25(-0.01%)
Jul 29, 2013 2244 2269 2231 2254 0 -2.45(-0.11%)
Jul 26, 2013 2261 2277 2240 2257 0 -21.61(-0.95%)
Jul 25, 2013 2269 2301 2240 2278 0 +4.58(+0.20%)
Jul 24, 2013 2267 2291 2248 2274 0 +54.76(+2.47%)
Jul 23, 2013 2221 2236 2209 2219 0 -2.11(-0.09%)
Jul 22, 2013 2201 2235 2198 2221 0 +17.93(+0.81%)
Jul 19, 2013 2197 2215 2188 2203 0 -4.81(-0.22%)
Jul 18, 2013 2197 2223 2191 2208 0 +18.66(+0.85%)
Jul 17, 2013 2184 2200 2171 2189 0 +8.55(+0.39%)
Jul 16, 2013 2175 2195 2158 2181 0 +3.85(+0.18%)
Jul 15, 2013 2172 2193 2144 2177 0 +8.53(+0.39%)
Jul 12, 2013 2179 2204 2148 2168 0 +39.58(+1.86%)
Jul 11, 2013 2084 2135 2074 2129 0 +56.67(+2.73%)
Jul 10, 2013 2053 2080 2046 2072 0 +18.04(+0.88%)
Jul 09, 2013 2034 2061 2026 2054 0 +18.47(+0.91%)
Jul 08, 2013 2030 2049 2018 2036 0 +6.36(+0.31%)
Jul 05, 2013 2008 2035 1995 2029 0 +35.58(+1.78%)
Jul 03, 2013 1994 1994 1994 0 +5.95(+0.30%)
Jul 02, 2013 2002 2021 1978 1988 0 -22.49(-1.12%)
Jul 01, 2013 2007 2032 1993 2010 0 +4.37(+0.22%)
Jun 28, 2013 2006 2027 1984 2006 0 +22.91(+1.16%)
Jun 26, 2013 1975 2002 1966 1983 0 +15.82(+0.80%)
Jun 25, 2013 1963 1979 1942 1967 0 +23.68(+1.22%)
Jun 24, 2013 1952 1963 1922 1943 0 -27.61(-1.40%)
Jun 21, 2013 1992 2002 1953 1971 0 -10.11(-0.51%)
Jun 20, 2013 2007 2019 1973 1981 0 -48.00(-2.37%)
Jun 19, 2013 2047 2066 2022 2029 0 -16.59(-0.81%)
Jun 18, 2013 2041 2062 2033 2046 0 -2.45(-0.12%)
Jun 17, 2013 2030 2060 2022 2048 0 +19.26(+0.95%)
Jun 14, 2013 2036 2054 2018 2029 0 -5.47(-0.27%)
Jun 13, 2013 2010 2043 1997 2034 0 +14.73(+0.73%)
Jun 12, 2013 2047 2052 2009 2020 0 -21.92(-1.07%)
Jun 11, 2013 2043 2065 2024 2042 0 -26.40(-1.28%)
Jun 10, 2013 2083 2091 2057 2068 0 -10.06(-0.48%)
Jun 07, 2013 2064 2092 2050 2078 0 +15.81(+0.77%)
Jun 06, 2013 2035 2066 2023 2062 0 +31.87(+1.57%)
Jun 05, 2013 2053 2065 2021 2030 0 -34.34(-1.66%)
Jun 04, 2013 2080 2096 2052 2065 0 -10.79(-0.52%)
Jun 03, 2013 2093 2108 2050 2076 0 +17.77(+0.86%)
May 31, 2013 2071 2095 2051 2058 0 -7.75(-0.38%)
May 30, 2013 2047 2087 2034 2065 0 +19.45(+0.95%)
May 29, 2013 2048 2064 2026 2046 0 -29.70(-1.43%)
May 28, 2013 2066 2091 2055 2076 0 +32.95(+1.61%)
May 24, 2013 2043 2043 2043 0 -11.80(-0.57%)
May 23, 2013 2049 2068 2031 2055 0 -7.70(-0.37%)
May 22, 2013 2097 2115 2052 2062 0 -38.99(-1.86%)
May 21, 2013 2099 2119 2085 2101 0 +8.05(+0.38%)
May 20, 2013 2102 2116 2076 2093 0 -14.75(-0.70%)
May 17, 2013 2096 2115 2071 2108 0 +1.35(+0.06%)
May 16, 2013 2093 2127 2089 2107 0 +14.43(+0.69%)
May 15, 2013 2097 2116 2078 2092 0 +9.32(+0.45%)
May 13, 2013 2092 2105 2071 2083 0 -13.27(-0.63%)
May 10, 2013 2094 2111 2077 2096 0 +4.59(+0.22%)
May 09, 2013 2104 2112 2083 2092 0 -20.38(-0.96%)
May 08, 2013 2096 2117 2080 2112 0 +7.04(+0.33%)
May 07, 2013 2089 2115 2078 2105 0 +15.44(+0.74%)
May 06, 2013 2078 2106 2067 2089 0 +5.44(+0.26%)
May 03, 2013 2063 2094 2047 2084 0 +38.11(+1.86%)
May 02, 2013 2017 2062 2007 2046 0 +20.07(+0.99%)
May 01, 2013 2046 2065 2015 2026 0 -17.73(-0.87%)
Apr 30, 2013 2021 2054 2008 2044 0 +28.63(+1.42%)
Apr 29, 2013 2006 2030 1993 2015 0 +22.96(+1.15%)
Apr 26, 2013 1991 2013 1982 1992 0 -31.56(-1.56%)
Apr 25, 2013 2001 2041 1991 2024 0 +23.67(+1.18%)
Apr 24, 2013 1997 2016 1980 2000 0 -13.56(-0.67%)
Apr 23, 2013 2001 2033 1985 2013 0 +22.22(+1.12%)
Apr 22, 2013 1980 2000 1963 1991 0 +1.31(+0.07%)
Apr 19, 2013 1993 2008 1959 1990 0 +2.32(+0.12%)
Apr 18, 2013 2030 2040 1981 1988 0 -31.02(-1.54%)
Apr 17, 2013 2045 2053 2002 2019 0 -39.02(-1.90%)
Apr 16, 2013 2038 2065 2020 2058 0 +37.09(+1.84%)
Apr 15, 2013 2049 2072 2006 2021 0 -44.94(-2.18%)
Apr 12, 2013 2084 2108 2043 2065 0 -175.72(-7.84%)
Apr 11, 2013 2237 2258 2217 2241 0 +6.81(+0.30%)
Apr 10, 2013 2182 2248 2179 2234 0 +55.12(+2.53%)
Apr 09, 2013 2170 2198 2153 2179 0 -5.97(-0.27%)
Apr 08, 2013 2185 2193 2164 2185 0 -5.44(-0.25%)
Apr 05, 2013 2173 2198 2152 2191 0 -18.95(-0.86%)
Apr 04, 2013 2209 2224 2191 2210 0 -14.15(-0.64%)
Apr 03, 2013 2261 2272 2214 2224 0 -36.66(-1.62%)
Apr 02, 2013 2269 2292 2249 2260 0 +10.06(+0.45%)
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.