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 28, 2013 2289 2289 2289 0 +32.98(+1.46%)
Mar 27, 2013 2237 2265 2221 2256 0 +14.97(+0.67%)
Mar 26, 2013 2241 2257 2230 2241 0 +10.31(+0.46%)
Mar 25, 2013 2253 2264 2210 2230 0 -18.65(-0.83%)
Mar 22, 2013 2251 2265 2227 2249 0 +1.65(+0.07%)
Mar 21, 2013 2250 2269 2230 2247 0 -24.52(-1.08%)
Mar 20, 2013 2255 2284 2246 2272 0 +29.81(+1.33%)
Mar 19, 2013 2264 2275 2226 2242 0 -24.49(-1.08%)
Mar 18, 2013 2256 2287 2236 2266 0 -16.37(-0.72%)
Mar 15, 2013 2292 2315 2275 2283 0 -6.54(-0.29%)
Mar 14, 2013 2270 2299 2263 2289 0 +26.14(+1.15%)
Mar 13, 2013 2240 2275 2225 2263 0 +26.65(+1.19%)
Mar 12, 2013 2243 2263 2215 2237 0 -25.05(-1.11%)
Mar 11, 2013 2253 2269 2239 2262 0 -6.88(-0.30%)
Mar 08, 2013 2258 2277 2246 2269 0 +14.13(+0.63%)
Mar 07, 2013 2259 2271 2242 2254 0 +0.39(+0.02%)
Mar 06, 2013 2250 2268 2241 2254 0 +11.27(+0.50%)
Mar 05, 2013 2223 2251 2216 2243 0 +27.44(+1.24%)
Mar 04, 2013 2191 2221 2177 2215 0 +10.87(+0.49%)
Mar 01, 2013 2179 2213 2149 2204 0 +5.83(+0.27%)
Feb 28, 2013 2210 2223 2191 2199 0 -9.79(-0.44%)
Feb 27, 2013 2190 2229 2181 2208 0 +9.45(+0.43%)
Feb 26, 2013 2201 2228 2180 2199 0 -6.66(-0.30%)
Feb 22, 2013 2189 2220 2176 2206 0 +44.72(+2.07%)
Feb 21, 2013 2180 2191 2148 2161 0 -21.86(-1.00%)
Feb 20, 2013 2201 2219 2177 2183 0 -6.22(-0.28%)
Feb 15, 2013 2189 2189 2189 0 +8.84(+0.41%)
Feb 14, 2013 2194 2204 2169 2180 0 -13.60(-0.62%)
Feb 13, 2013 2198 2214 2175 2194 0 +0.56(+0.03%)
Feb 12, 2013 2181 2204 2166 2193 0 +14.21(+0.65%)
Feb 11, 2013 2204 2212 2168 2179 0 -30.63(-1.39%)
Feb 08, 2013 2200 2222 2194 2210 0 +11.73(+0.53%)
Feb 07, 2013 2200 2208 2177 2198 0 -9.91(-0.45%)
Feb 06, 2013 2190 2214 2181 2208 0 +28.14(+1.29%)
Feb 04, 2013 2187 2207 2172 2180 0 -29.96(-1.36%)
Feb 01, 2013 2197 2219 2177 2210 0 +21.33(+0.97%)
Jan 31, 2013 2184 2211 2167 2188 0 -11.33(-0.52%)
Jan 30, 2013 2203 2225 2184 2200 0 +7.91(+0.36%)
Jan 29, 2013 2196 2211 2170 2192 0 -71.91(-3.18%)
Jan 28, 2013 2271 2283 2250 2264 0 -7.14(-0.31%)
Jan 25, 2013 2245 2281 2236 2271 0 +39.49(+1.77%)
Jan 24, 2013 2217 2257 2203 2231 0 +5.91(+0.27%)
Jan 23, 2013 2207 2242 2199 2225 0 +23.04(+1.05%)
Jan 22, 2013 2210 2218 2184 2202 0 -12.54(-0.57%)
Jan 18, 2013 2215 2215 2215 0 -7.48(-0.34%)
Jan 17, 2013 2206 2238 2199 2222 0 +24.98(+1.14%)
Jan 16, 2013 2194 2221 2179 2197 0 -2.99(-0.14%)
Jan 15, 2013 2192 2211 2173 2200 0 -15.33(-0.69%)
Jan 14, 2013 2192 2225 2185 2216 0 +5.28(+0.24%)
Jan 12, 2013 2180 2230 2164 2210 0 +0.00(+0.00%)
Jan 11, 2013 2180 2230 2164 2210 0 +128.86(+6.19%)
Jan 10, 2013 2070 2105 2046 2081 0 +21.40(+1.04%)
Jan 09, 2013 2041 2071 2037 2060 0 +20.68(+1.01%)
Jan 08, 2013 2032 2052 2023 2039 0 -5.29(-0.26%)
Jan 07, 2013 2033 2055 2023 2045 0 +2.58(+0.13%)
Jan 04, 2013 2043 2055 2021 2042 0 -4.55(-0.22%)
Jan 03, 2013 2061 2078 2032 2047 0 -15.30(-0.74%)
Jan 02, 2013 2050 2066 2020 2062 0 +48.54(+2.41%)
Dec 31, 2012 2013 2013 2013 0 +19.56(+0.98%)
Dec 28, 2012 1997 2015 1986 1994 0 -9.78(-0.49%)
Dec 27, 2012 2008 2021 1978 2004 0 -7.13(-0.35%)
Dec 26, 2012 2028 2042 2003 2011 0 -12.58(-0.62%)
Dec 24, 2012 2023 2023 2023 0 -8.59(-0.42%)
Dec 21, 2012 2006 2040 1993 2032 0 -5.45(-0.27%)
Dec 20, 2012 2025 2043 2009 2037 0 +4.59(+0.23%)
Dec 19, 2012 2030 2061 2019 2033 0 +12.44(+0.62%)
Dec 18, 2012 1991 2027 1987 2020 0 +31.88(+1.60%)
Dec 17, 2012 1972 1996 1960 1988 0 +16.56(+0.84%)
Dec 14, 2012 1964 1989 1955 1972 0 +6.03(+0.31%)
Dec 13, 2012 1991 1998 1956 1966 0 +193.78(+10.93%)
Dec 12, 2012 1233 1795 1769 1772 0 -13.54(-0.76%)
Dec 11, 2012 1764 1796 1758 1786 0 +18.75(+1.06%)
Dec 10, 2012 1741 1772 1736 1767 0 +16.25(+0.93%)
Dec 07, 2012 1757 1764 1735 1751 0 -5.20(-0.30%)
Dec 06, 2012 1747 1766 1735 1756 0 +1.12(+0.06%)
Dec 05, 2012 1756 1770 1727 1755 0 -8.80(-0.50%)
Dec 04, 2012 1762 1775 1750 1764 0 -6.35(-0.36%)
Nov 30, 2012 1779 1786 1757 1770 0 -9.27(-0.52%)
Nov 29, 2012 1778 1795 1761 1779 0 +18.29(+1.04%)
Nov 28, 2012 1736 1767 1722 1761 0 +17.54(+1.01%)
Nov 27, 2012 1762 1773 1737 1743 0 -12.66(-0.72%)
Nov 26, 2012 1741 1761 1732 1756 0 +8.85(+0.51%)
Nov 24, 2012 1724 1752 1720 1747 0 -0.10(-0.01%)
Nov 23, 2012 1724 1752 1720 1747 0 +28.96(+1.69%)
Nov 21, 2012 1718 1718 1718 0 +17.55(+1.03%)
Nov 20, 2012 1714 1720 1687 1701 0 -25.69(-1.49%)
Nov 19, 2012 1720 1737 1705 1726 0 +24.34(+1.43%)
Nov 16, 2012 1695 1716 1679 1702 0 +16.18(+0.96%)
Nov 15, 2012 1684 1699 1669 1686 0 +1.16(+0.07%)
Nov 14, 2012 1716 1727 1680 1685 0 -23.18(-1.36%)
Nov 13, 2012 1705 1727 1694 1708 0 -11.26(-0.65%)
Nov 12, 2012 1723 1737 1709 1719 0 -3.64(-0.21%)
Nov 09, 2012 1707 1746 1700 1723 0 +7.84(+0.46%)
Nov 08, 2012 1735 1750 1707 1715 0 -28.53(-1.64%)
Nov 07, 2012 1767 1775 1733 1744 0 -44.01(-2.46%)
Nov 06, 2012 1763 1800 1760 1788 0 +26.50(+1.50%)
Nov 05, 2012 1754 1769 1736 1761 0 +2.97(+0.17%)
Nov 02, 2012 1778 1789 1752 1758 0 -11.65(-0.66%)
Nov 01, 2012 1742 1782 1715 1770 0 +32.09(+1.85%)
Oct 31, 2012 1744 1759 1724 1738 0 +4.08(+0.24%)
Oct 26, 2012 1734 1734 1734 0 -15.00(-0.86%)
Oct 25, 2012 1753 1764 1721 1749 0 +12.62(+0.73%)
Oct 24, 2012 1748 1761 1720 1736 0 +4.43(+0.26%)
Oct 23, 2012 1712 1740 1697 1731 0 +1.54(+0.09%)
Oct 19, 2012 1759 1767 1720 1730 0 -35.48(-2.01%)
Oct 18, 2012 1781 1788 1755 1765 0 -13.27(-0.75%)
Oct 17, 2012 1789 1801 1767 1779 0 -18.90(-1.05%)
Oct 16, 2012 1780 1804 1767 1798 0 +23.70(+1.34%)
Oct 15, 2012 1767 1786 1754 1774 0 +11.07(+0.63%)
Oct 12, 2012 1765 1779 1735 1763 0 -50.83(-2.80%)
Oct 11, 2012 1823 1834 1793 1814 0 +16.07(+0.89%)
Oct 10, 2012 1812 1822 1788 1798 0 -15.78(-0.87%)
Oct 09, 2012 1852 1857 1807 1813 0 -39.97(-2.16%)
Oct 08, 2012 1857 1876 1843 1853 0 -22.59(-1.20%)
Oct 06, 2012 1890 1907 1867 1876 0 +0.00(+0.00%)
Oct 05, 2012 1890 1907 1867 1876 0 -15.64(-0.83%)
Oct 04, 2012 1886 1900 1867 1892 0 +5.02(+0.27%)
Oct 03, 2012 1884 1900 1869 1887 0 +5.18(+0.28%)
Oct 02, 2012 1877 1898 1863 1881 0 +10.98(+0.59%)
Oct 01, 2012 1884 1907 1851 1870 0 -9.73(-0.52%)
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%)
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.