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, 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%)
Sep 01, 2009 1214 1239 1186 1192 0 -23.71(-1.95%)
Aug 31, 2009 1224 1233 1198 1215 0 -24.54(-1.98%)
Aug 28, 2009 1245 1264 1218 1240 0 -1.43(-0.12%)
Aug 27, 2009 1230 1247 1212 1241 0 +22.04(+1.81%)
Aug 26, 2009 1214 1239 1203 1219 0 +19.23(+1.60%)
Aug 25, 2009 1193 1210 1186 1200 0 +12.99(+1.09%)
Aug 24, 2009 1194 1207 1180 1187 0 +0.50(+0.04%)
Aug 21, 2009 1169 1194 1162 1187 0 +26.57(+2.29%)
Aug 20, 2009 1152 1165 1137 1160 0 +9.36(+0.81%)
Aug 19, 2009 1132 1156 1124 1151 0 +3.19(+0.28%)
Aug 18, 2009 1141 1156 1131 1148 0 +5.87(+0.51%)
Aug 17, 2009 1153 1164 1131 1142 0 -38.08(-3.23%)
Aug 14, 2009 1193 1199 1166 1180 0 -13.84(-1.16%)
Aug 13, 2009 1198 1208 1172 1194 0 +4.03(+0.34%)
Aug 12, 2009 1173 1203 1167 1190 0 +18.72(+1.60%)
Aug 11, 2009 1176 1188 1164 1171 0 -14.68(-1.24%)
Aug 10, 2009 1188 1207 1171 1186 0 -13.38(-1.12%)
Aug 07, 2009 1189 1208 1177 1199 0 +16.37(+1.38%)
Aug 06, 2009 1183 1202 1164 1183 0 -3.42(-0.29%)
Aug 05, 2009 1200 1206 1172 1186 0 -12.54(-1.05%)
Aug 04, 2009 1178 1208 1177 1198 0 +10.31(+0.87%)
Aug 03, 2009 1178 1195 1163 1188 0 +23.83(+2.05%)
Jul 31, 2009 1163 1185 1157 1164 0 +5.00(+0.43%)
Jul 30, 2009 1159 1181 1148 1159 0 +13.11(+1.14%)
Jul 29, 2009 1152 1159 1132 1146 0 -14.92(-1.28%)
Jul 28, 2009 1159 1171 1147 1161 0 -1.40(-0.12%)
Jul 27, 2009 1169 1176 1148 1163 0 -7.60(-0.65%)
Jul 24, 2009 1153 1178 1141 1170 0 +9.57(+0.82%)
Jul 23, 2009 1140 1179 1126 1161 0 +41.65(+3.72%)
Jul 22, 2009 1102 1135 1092 1119 0 +2.90(+0.26%)
Jul 21, 2009 1104 1121 1091 1116 0 +75.57(+7.26%)
Jun 26, 2009 1038 1055 1028 1040 0 +7.28(+0.70%)
Jun 25, 2009 1025 1036 1008 1033 0 +9.58(+0.94%)
Jun 24, 2009 1011 1040 1006 1024 0 +19.93(+1.99%)
Jun 23, 2009 1011 1020 989.03 1004 0 -0.56(-0.06%)
Jun 22, 2009 1036 1042 1002 1004 0 -42.54(-4.06%)
Jun 19, 2009 1054 1071 1040 1047 0 +6.61(+0.64%)
Jun 18, 2009 1044 1051 1028 1040 0 -1.30(-0.12%)
Jun 17, 2009 1032 1055 1019 1041 0 +13.12(+1.28%)
Jun 16, 2009 1059 1069 1026 1028 0 -24.14(-2.29%)
Jun 15, 2009 1074 1081 1038 1052 0 -37.85(-3.47%)
Jun 12, 2009 1087 1099 1068 1090 0 -5.15(-0.47%)
Jun 11, 2009 1087 1111 1081 1095 0 -0.14(-0.01%)
Jun 10, 2009 1109 1116 1076 1096 0 -8.38(-0.76%)
Jun 09, 2009 1089 1113 1078 1104 0 +26.99(+2.51%)
Jun 08, 2009 1071 1089 1061 1077 0 -7.75(-0.71%)
Jun 05, 2009 1092 1102 1071 1085 0 +3.91(+0.36%)
Jun 04, 2009 1063 1088 1047 1081 0 +21.87(+2.07%)
Jun 03, 2009 1064 1072 1041 1059 0 -26.77(-2.47%)
Jun 02, 2009 1072 1097 1059 1086 0 +7.23(+0.67%)
Jun 01, 2009 1048 1088 1038 1079 0 +42.75(+4.13%)
May 29, 2009 1016 1043 1002 1036 0 +21.98(+2.17%)
May 28, 2009 1009 1026 984.72 1014 0 +13.93(+1.39%)
May 27, 2009 992.65 1028 985.61 999.85 0 +3.76(+0.38%)
May 26, 2009 962.79 1004 952.34 996.09 0 +27.22(+2.81%)
May 25, 2009 970.04 987.52 953.93 968.87 0 +0.00(+0.00%)
May 22, 2009 970.04 987.52 953.93 968.87 0 +15.11(+1.58%)
May 21, 2009 968.11 976.06 941.13 953.76 0 -28.30(-2.88%)
May 20, 2009 989.95 1016 972.65 982.07 0 -6.99(-0.71%)
May 19, 2009 980.08 1008 969.48 989.06 0 -12.77(-1.27%)
May 18, 2009 1003 1023 975.27 1002 0 +50.41(+5.30%)
May 15, 2009 949.18 970.25 938.14 951.42 0 +8.33(+0.88%)
May 14, 2009 931.26 952.04 925.89 943.10 0 +21.32(+2.31%)
May 13, 2009 945.22 952.55 916.60 921.77 0 -39.01(-4.06%)
May 12, 2009 982.03 986.03 947.24 960.78 0 +0.37(+0.04%)
May 11, 2009 942.98 972.89 929.53 960.42 0 +2.82(+0.29%)
May 08, 2009 963.98 978.69 938.87 957.60 0 +4.77(+0.50%)
May 07, 2009 989.52 992.59 942.59 952.82 0 -22.88(-2.34%)
May 06, 2009 994.38 997.35 951.09 975.70 0 -10.53(-1.07%)
May 05, 2009 974.07 999.42 959.34 986.23 0 +5.98(+0.61%)
May 04, 2009 965.90 987.01 949.29 980.25 0 +41.26(+4.39%)
May 01, 2009 942.50 955.56 922.75 938.99 0 -3.67(-0.39%)
Apr 30, 2009 933.74 962.70 924.51 942.66 0 +15.14(+1.63%)
Apr 29, 2009 912.17 942.38 901.67 927.52 0 +26.82(+2.98%)
Apr 28, 2009 888.06 915.05 881.19 900.69 0 +0.70(+0.08%)
Apr 27, 2009 897.27 914.46 881.44 900.00 0 -7.92(-0.87%)
Apr 24, 2009 897.55 920.80 886.27 907.92 0 +14.73(+1.65%)
Apr 23, 2009 911.86 920.93 878.21 893.19 0 -48.60(-5.16%)
Apr 22, 2009 910.24 962.75 903.36 941.79 0 +31.12(+3.42%)
Apr 21, 2009 892.01 916.50 884.41 910.67 0 +13.13(+1.46%)
Apr 20, 2009 911.51 917.78 888.66 897.54 0 -32.71(-3.52%)
Apr 17, 2009 926.70 937.82 908.35 930.25 0 +9.26(+1.01%)
Apr 16, 2009 914.19 927.97 893.23 920.99 0 +20.33(+2.26%)
Apr 15, 2009 904.77 930.60 878.69 900.66 0 -25.67(-2.77%)
Apr 14, 2009 934.89 947.57 916.63 926.33 0 -24.23(-2.55%)
Apr 13, 2009 936.66 958.93 920.25 950.56 0 +3.54(+0.37%)
Apr 10, 2009 937.91 954.68 925.65 947.02 0 +0.00(+0.00%)
Apr 09, 2009 937.91 954.68 925.65 947.02 0 +24.11(+2.61%)
Apr 08, 2009 894.65 928.67 887.51 922.91 0 +37.77(+4.27%)
Apr 07, 2009 884.65 896.88 868.78 885.14 0 -13.29(-1.48%)
Apr 06, 2009 904.15 909.83 879.83 898.43 0 -15.94(-1.74%)
Apr 03, 2009 896.87 916.47 876.78 914.37 0 +18.73(+2.09%)
Apr 02, 2009 874.42 924.63 867.73 895.64 0 +43.81(+5.14%)
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.