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 (%)
Apr 29, 2016 2110 2126 2074 2098 0 -20.19(-0.95%)
Apr 28, 2016 2130 2157 2105 2119 0 -28.36(-1.32%)
Apr 27, 2016 2135 2162 2122 2147 0 +9.51(+0.44%)
Apr 26, 2016 2131 2151 2113 2138 0 +7.08(+0.33%)
Apr 25, 2016 2128 2145 2114 2130 0 -0.89(-0.04%)
Apr 22, 2016 2130 2150 2107 2131 0 -0.87(-0.04%)
Apr 21, 2016 2134 2153 2115 2132 0 +0.66(+0.03%)
Apr 20, 2016 2121 2153 2100 2132 0 +40.93(+1.96%)
Apr 19, 2016 2092 2107 2075 2091 0 +3.84(+0.18%)
Apr 18, 2016 2068 2096 2056 2087 0 +4.52(+0.22%)
Apr 15, 2016 2062 2096 2051 2082 0 +35.70(+1.74%)
Apr 14, 2016 2046 2062 2032 2047 0 +1.49(+0.07%)
Apr 13, 2016 2013 2049 2000 2045 0 +44.29(+2.21%)
Apr 12, 2016 2017 2027 1979 2001 0 -13.11(-0.65%)
Apr 11, 2016 2032 2052 2011 2014 0 -9.13(-0.45%)
Apr 08, 2016 2026 2043 2004 2023 0 +10.58(+0.53%)
Apr 07, 2016 2038 2046 2004 2012 0 -41.36(-2.01%)
Apr 06, 2016 2031 2057 2014 2054 0 +17.83(+0.88%)
Apr 05, 2016 2044 2061 2022 2036 0 -37.26(-1.80%)
Apr 04, 2016 2080 2094 2055 2073 0 -1.30(-0.06%)
Apr 01, 2016 2037 2079 2022 2075 0 +10.04(+0.49%)
Mar 31, 2016 2060 2080 2044 2064 0 +5.96(+0.29%)
Mar 30, 2016 2060 2085 2040 2059 0 +6.78(+0.33%)
Mar 29, 2016 2004 2059 1999 2052 0 +41.56(+2.07%)
Mar 28, 2016 2019 2027 1990 2010 0 -9.67(-0.48%)
Mar 24, 2016 2020 2020 2020 2020 0 +4.57(+0.23%)
Mar 23, 2016 2034 2042 2005 2015 0 -17.87(-0.88%)
Mar 22, 2016 2024 2048 2011 2033 0 -2.02(-0.10%)
Mar 21, 2016 2033 2052 2013 2035 0 -1.31(-0.06%)
Mar 18, 2016 2027 2057 2010 2036 0 +16.49(+0.82%)
Mar 17, 2016 2002 2033 1984 2020 0 +14.89(+0.74%)
Mar 16, 2016 1976 2015 1967 2005 0 +26.12(+1.32%)
Mar 15, 2016 1979 1992 1961 1979 0 -11.28(-0.57%)
Mar 14, 2016 1977 1999 1967 1990 0 +1.94(+0.10%)
Mar 11, 2016 1974 1998 1961 1988 0 +28.05(+1.43%)
Mar 10, 2016 1974 1989 1933 1960 0 -9.59(-0.49%)
Mar 09, 2016 1984 1994 1949 1970 0 -1.16(-0.06%)
Mar 08, 2016 1990 1999 1960 1971 0 -38.03(-1.89%)
Mar 07, 2016 1983 2022 1964 2009 0 +13.42(+0.67%)
Mar 04, 2016 1985 2012 1967 1996 0 +15.94(+0.81%)
Mar 03, 2016 1959 1984 1943 1980 0 +18.24(+0.93%)
Mar 02, 2016 1960 1979 1939 1961 0 -1.06(-0.05%)
Mar 01, 2016 1912 1967 1904 1962 0 +62.90(+3.31%)
Feb 29, 2016 1896 1926 1882 1900 0 -4.71(-0.25%)
Feb 26, 2016 1904 1924 1873 1904 0 +17.15(+0.91%)
Feb 25, 2016 1885 1911 1853 1887 0 +8.06(+0.43%)
Feb 24, 2016 1852 1887 1833 1879 0 +8.12(+0.43%)
Feb 23, 2016 1892 1907 1860 1871 0 -29.89(-1.57%)
Feb 22, 2016 1892 1918 1877 1901 0 +22.51(+1.20%)
Feb 19, 2016 1841 1892 1826 1878 0 +31.58(+1.71%)
Feb 18, 2016 1868 1890 1826 1847 0 -16.33(-0.88%)
Feb 17, 2016 1826 1874 1818 1863 0 +50.80(+2.80%)
Feb 16, 2016 1802 1830 1784 1812 0 +26.36(+1.48%)
Feb 12, 2016 1786 1786 1786 1786 0 +22.01(+1.25%)
Feb 11, 2016 1738 1780 1727 1764 0 -6.08(-0.34%)
Feb 10, 2016 1764 1798 1756 1770 0 +29.15(+1.67%)
Feb 09, 2016 1727 1779 1704 1741 0 -11.17(-0.64%)
Feb 08, 2016 1777 1798 1711 1752 0 -54.11(-3.00%)
Feb 05, 2016 1858 1884 1791 1806 0 -83.42(-4.41%)
Feb 04, 2016 1895 1923 1866 1890 0 +9.43(+0.50%)
Feb 03, 2016 1886 1911 1827 1880 0 +36.45(+1.98%)
Feb 02, 2016 1869 1891 1829 1844 0 -40.55(-2.15%)
Feb 01, 2016 1872 1901 1854 1884 0 -1.75(-0.09%)
Jan 29, 2016 1847 1893 1838 1886 0 +56.53(+3.09%)
Jan 28, 2016 1851 1862 1814 1829 0 -7.56(-0.41%)
Jan 27, 2016 1873 1891 1827 1837 0 -50.15(-2.66%)
Jan 26, 2016 1881 1905 1856 1887 0 +13.06(+0.70%)
Jan 25, 2016 1905 1918 1867 1874 0 -39.19(-2.05%)
Jan 22, 2016 1897 1926 1882 1913 0 +39.67(+2.12%)
Jan 21, 2016 1875 1904 1842 1874 0 +6.93(+0.37%)
Jan 20, 2016 1832 1886 1795 1867 0 +6.65(+0.36%)
Jan 19, 2016 1897 1908 1840 1860 0 -25.74(-1.36%)
Jan 15, 2016 1886 1886 1886 1886 0 -43.84(-2.27%)
Jan 14, 2016 1899 1944 1866 1930 0 +58.09(+3.10%)
Jan 13, 2016 1936 1952 1854 1872 0 -60.47(-3.13%)
Jan 12, 2016 1939 1968 1907 1932 0 +5.39(+0.28%)
Jan 11, 2016 1933 1947 1901 1927 0 -0.52(-0.03%)
Jan 08, 2016 1967 1981 1919 1927 0 -32.07(-1.64%)
Jan 07, 2016 1979 2004 1945 1959 0 -52.53(-2.61%)
Jan 06, 2016 2019 2037 1996 2012 0 -32.86(-1.61%)
Jan 05, 2016 2047 2066 2028 2045 0 +2.51(+0.12%)
Jan 04, 2016 2048 2066 2012 2042 0 -39.50(-1.90%)
Dec 31, 2015 2082 2082 2082 2082 0 -33.10(-1.57%)
Dec 30, 2015 2123 2140 2106 2115 0 -12.67(-0.60%)
Dec 29, 2015 2126 2147 2110 2127 0 +9.55(+0.45%)
Dec 28, 2015 2110 2126 2094 2118 0 +1.85(+0.09%)
Dec 24, 2015 2116 2116 2116 2116 0 -0.23(-0.01%)
Dec 23, 2015 2102 2126 2088 2116 0 +21.95(+1.05%)
Dec 22, 2015 2082 2103 2058 2094 0 +21.08(+1.02%)
Dec 21, 2015 2085 2102 2053 2073 0 +4.13(+0.20%)
Dec 18, 2015 2093 2108 2066 2069 0 -29.57(-1.41%)
Dec 17, 2015 2131 2139 2092 2099 0 -26.94(-1.27%)
Dec 16, 2015 2120 2137 2095 2126 0 +21.04(+1.00%)
Dec 15, 2015 2103 2128 2090 2104 0 +19.66(+0.94%)
Dec 14, 2015 2094 2110 2059 2085 0 +1.66(+0.08%)
Dec 11, 2015 2095 2119 2067 2083 0 -32.49(-1.54%)
Dec 10, 2015 2113 2136 2102 2116 0 +6.55(+0.31%)
Dec 09, 2015 2136 2160 2096 2109 0 -33.67(-1.57%)
Dec 08, 2015 2130 2163 2106 2143 0 -5.34(-0.25%)
Dec 07, 2015 2173 2185 2130 2148 0 -23.52(-1.08%)
Dec 04, 2015 2142 2183 2134 2172 0 +34.34(+1.61%)
Dec 03, 2015 2176 2195 2125 2137 0 -49.08(-2.24%)
Dec 02, 2015 2200 2213 2175 2186 0 -17.05(-0.77%)
Dec 01, 2015 2176 2225 2149 2203 0 +10.12(+0.46%)
Nov 30, 2015 2190 2216 2169 2193 0 +9.68(+0.44%)
Nov 27, 2015 2166 2192 2158 2184 0 +22.39(+1.04%)
Nov 25, 2015 2161 2161 2161 2161 0 +3.89(+0.18%)
Nov 24, 2015 2131 2176 2113 2157 0 +15.45(+0.72%)
Nov 23, 2015 2142 2154 2140 2142 0 +25.10(+1.19%)
Nov 20, 2015 2137 2149 2084 2117 0 -75.85(-3.46%)
Nov 19, 2015 2180 2210 2162 2193 0 +19.05(+0.88%)
Nov 18, 2015 2165 2185 2126 2174 0 +10.17(+0.47%)
Nov 17, 2015 2166 2193 2146 2163 0 -7.73(-0.36%)
Nov 16, 2015 2154 2183 2139 2171 0 +14.17(+0.66%)
Nov 13, 2015 2182 2200 2144 2157 0 -34.34(-1.57%)
Nov 12, 2015 2197 2223 2179 2191 0 -19.24(-0.87%)
Nov 11, 2015 2230 2241 2201 2211 0 -14.71(-0.66%)
Nov 10, 2015 2204 2233 2190 2225 0 +5.11(+0.23%)
Nov 09, 2015 2224 2238 2194 2220 0 -20.66(-0.92%)
Nov 06, 2015 2218 2251 2197 2241 0 +16.71(+0.75%)
Nov 05, 2015 2211 2250 2193 2224 0 +14.66(+0.66%)
Nov 04, 2015 2211 2225 2187 2209 0 +1.30(+0.06%)
Nov 03, 2015 2194 2229 2175 2208 0 +9.28(+0.42%)
Nov 02, 2015 2177 2209 2158 2199 0 +25.35(+1.17%)
Oct 30, 2015 2157 2189 2143 2174 0 +4.32(+0.20%)
Oct 29, 2015 2191 2203 2157 2169 0 -36.91(-1.67%)
Oct 28, 2015 2158 2214 2136 2206 0 +62.44(+2.91%)
Oct 27, 2015 2153 2187 2126 2144 0 -8.09(-0.38%)
Oct 26, 2015 2148 2169 2134 2152 0 +9.20(+0.43%)
Oct 23, 2015 2132 2154 2103 2143 0 +27.63(+1.31%)
Oct 22, 2015 2076 2134 2065 2115 0 +51.90(+2.52%)
Oct 21, 2015 2111 2118 2045 2063 0 -65.02(-3.06%)
Oct 20, 2015 2142 2153 2111 2128 0 -13.07(-0.61%)
Oct 19, 2015 2136 2155 2112 2141 0 +3.09(+0.14%)
Oct 16, 2015 2124 2149 2102 2138 0 +22.95(+1.09%)
Oct 15, 2015 2098 2122 2078 2115 0 +23.03(+1.10%)
Oct 14, 2015 2116 2127 2085 2092 0 -22.51(-1.06%)
Oct 13, 2015 2123 2143 2085 2115 0 -20.79(-0.97%)
Oct 12, 2015 2150 2171 2104 2135 0 -43.26(-1.99%)
Oct 09, 2015 2140 2193 2115 2179 0 +46.12(+2.16%)
Oct 08, 2015 2123 2147 2097 2133 0 -4.00(-0.19%)
Oct 07, 2015 2124 2145 2097 2137 0 +16.39(+0.77%)
Oct 06, 2015 2120 2138 2093 2120 0 -5.73(-0.27%)
Oct 05, 2015 2108 2141 2091 2126 0 +32.03(+1.53%)
Oct 02, 2015 2052 2097 2023 2094 0 +16.63(+0.80%)
Oct 01, 2015 2068 2099 2032 2077 0 +8.49(+0.41%)
Sep 30, 2015 2061 2092 2035 2069 0 +29.33(+1.44%)
Sep 29, 2015 2042 2064 2019 2039 0 -2.52(-0.12%)
Sep 28, 2015 2075 2089 2032 2042 0 -38.59(-1.85%)
Sep 25, 2015 2097 2113 2067 2080 0 -1.80(-0.09%)
Sep 24, 2015 2077 2096 2057 2082 0 -2.43(-0.12%)
Sep 23, 2015 2090 2106 2069 2085 0 -0.88(-0.04%)
Sep 22, 2015 2077 2098 2059 2086 0 -14.32(-0.68%)
Sep 21, 2015 2090 2119 2075 2100 0 +24.83(+1.20%)
Sep 18, 2015 2081 2108 2065 2075 0 -31.51(-1.50%)
Sep 17, 2015 2105 2132 2091 2107 0 -3.38(-0.16%)
Sep 16, 2015 2100 2116 2090 2110 0 +10.55(+0.50%)
Sep 15, 2015 2082 2107 2073 2099 0 +22.91(+1.10%)
Sep 14, 2015 2081 2095 2063 2077 0 -9.01(-0.43%)
Sep 11, 2015 2064 2090 2057 2086 0 +13.21(+0.64%)
Sep 10, 2015 2050 2091 2042 2072 0 +19.71(+0.96%)
Sep 09, 2015 2098 2109 2043 2053 0 -31.39(-1.51%)
Sep 08, 2015 2057 2089 2043 2084 0 +54.63(+2.69%)
Sep 04, 2015 2029 2029 2029 2029 0 -25.10(-1.22%)
Sep 03, 2015 2044 2073 2027 2054 0 +15.74(+0.77%)
Sep 02, 2015 2032 2052 1992 2039 0 +35.69(+1.78%)
Sep 01, 2015 2009 2040 1989 2003 0 -42.94(-2.10%)
Aug 31, 2015 2048 2076 2027 2046 0 -12.74(-0.62%)
Aug 28, 2015 2042 2086 2012 2059 0 -14.14(-0.68%)
Aug 27, 2015 2059 2086 2033 2073 0 +33.12(+1.62%)
Aug 26, 2015 2032 2056 1981 2040 0 +36.52(+1.82%)
Aug 25, 2015 2074 2090 2000 2003 0 -14.63(-0.73%)
Aug 24, 2015 2000 2077 1935 2018 0 -85.86(-4.08%)
Aug 21, 2015 2132 2163 2097 2104 0 -50.66(-2.35%)
Aug 20, 2015 2210 2221 2151 2154 0 -78.29(-3.51%)
Aug 19, 2015 2233 2251 2211 2233 0 -5.79(-0.26%)
Aug 18, 2015 2248 2264 2225 2238 0 -9.52(-0.42%)
Aug 17, 2015 2218 2252 2205 2248 0 +22.55(+1.01%)
Aug 14, 2015 2205 2233 2196 2225 0 +16.06(+0.73%)
Aug 13, 2015 2200 2229 2190 2209 0 +4.43(+0.20%)
Aug 12, 2015 2184 2211 2154 2205 0 +12.65(+0.58%)
Aug 11, 2015 2195 2219 2176 2192 0 -19.47(-0.88%)
Aug 10, 2015 2183 2222 2172 2212 0 +36.24(+1.67%)
Aug 07, 2015 2149 2184 2141 2176 0 +18.57(+0.86%)
Aug 06, 2015 2198 2209 2144 2157 0 -38.35(-1.75%)
Aug 05, 2015 2198 2244 2171 2195 0 -4.49(-0.20%)
Aug 04, 2015 2189 2209 2175 2200 0 +10.11(+0.46%)
Aug 03, 2015 2180 2200 2150 2190 0 +23.93(+1.10%)
Jul 31, 2015 2166 2186 2150 2166 0 +6.33(+0.29%)
Jul 30, 2015 2138 2170 2120 2159 0 +16.30(+0.76%)
Jul 29, 2015 2132 2156 2114 2143 0 +8.39(+0.39%)
Jul 28, 2015 2114 2144 2087 2135 0 +32.97(+1.57%)
Jul 27, 2015 2116 2126 2092 2102 0 -35.19(-1.65%)
Jul 24, 2015 2152 2167 2124 2137 0 -18.18(-0.84%)
Jul 23, 2015 2163 2190 2139 2155 0 +0.35(+0.02%)
Jul 22, 2015 2127 2179 2112 2155 0 +26.55(+1.25%)
Jul 21, 2015 2151 2161 2120 2128 0 +11.54(+0.55%)
Jul 20, 2015 2120 2133 2105 2117 0 -0.28(-0.01%)
Jul 17, 2015 2128 2134 2105 2117 0 -11.86(-0.56%)
Jul 16, 2015 2132 2146 2116 2129 0 +9.62(+0.45%)
Jul 15, 2015 2125 2138 2109 2119 0 -6.74(-0.32%)
Jul 14, 2015 2121 2137 2109 2126 0 +9.64(+0.46%)
Jul 13, 2015 2110 2127 2101 2116 0 +18.87(+0.90%)
Jul 10, 2015 2105 2112 2077 2097 0 +10.30(+0.49%)
Jul 09, 2015 2099 2116 2074 2087 0 +9.97(+0.48%)
Jul 08, 2015 2080 2098 2061 2077 0 -21.36(-1.02%)
Jul 07, 2015 2083 2107 2047 2099 0 +16.73(+0.80%)
Jul 06, 2015 2073 2094 2062 2082 0 -14.14(-0.67%)
Jul 02, 2015 2096 2096 2096 2096 0 +1.07(+0.05%)
Jul 01, 2015 2112 2123 2082 2095 0 -0.46(-0.02%)
Jun 30, 2015 2108 2116 2077 2095 0 +6.74(+0.32%)
Jun 29, 2015 2111 2124 2085 2089 0 -44.12(-2.07%)
Jun 26, 2015 2155 2163 2121 2133 0 -17.23(-0.80%)
Jun 25, 2015 2153 2168 2136 2150 0 -262.46(-10.88%)
Jun 24, 2015 2431 2442 2402 2412 0 -20.95(-0.86%)
Jun 23, 2015 2437 2449 2421 2433 0 -6.99(-0.29%)
Jun 22, 2015 2430 2452 2421 2440 0 +30.77(+1.28%)
Jun 19, 2015 2422 2430 2398 2410 0 -15.14(-0.62%)
Jun 18, 2015 2406 2437 2397 2425 0 +19.22(+0.80%)
Jun 17, 2015 2393 2416 2385 2405 0 +8.23(+0.34%)
Jun 16, 2015 2362 2407 2359 2397 0 +25.77(+1.09%)
Jun 15, 2015 2361 2386 2336 2371 0 -11.81(-0.50%)
Jun 12, 2015 2378 2396 2367 2383 0 -11.80(-0.49%)
Jun 11, 2015 2395 2411 2376 2395 0 -11.01(-0.46%)
Jun 10, 2015 2381 2415 2371 2406 0 +43.17(+1.83%)
Jun 09, 2015 2374 2381 2351 2363 0 -15.95(-0.67%)
Jun 08, 2015 2398 2405 2371 2379 0 -26.04(-1.08%)
Jun 05, 2015 2377 2411 2363 2405 0 +27.38(+1.15%)
Jun 04, 2015 2386 2408 2364 2378 0 -32.71(-1.36%)
Jun 03, 2015 2386 2427 2376 2410 0 +32.54(+1.37%)
Jun 02, 2015 2365 2390 2355 2378 0 -2.54(-0.11%)
Jun 01, 2015 2380 2396 2357 2380 0 +10.63(+0.45%)
May 29, 2015 2377 2387 2357 2370 0 -5.35(-0.23%)
May 28, 2015 2374 2392 2359 2375 0 -2.97(-0.12%)
May 27, 2015 2355 2385 2344 2378 0 +18.73(+0.79%)
May 26, 2015 2376 2383 2341 2359 0 -30.97(-1.30%)
May 22, 2015 2390 2390 2390 2390 0 -8.03(-0.33%)
May 21, 2015 2393 2411 2374 2398 0 -0.98(-0.04%)
May 20, 2015 2392 2417 2377 2399 0 +9.70(+0.41%)
May 19, 2015 2397 2408 2375 2389 0 +1.02(+0.04%)
May 18, 2015 2371 2398 2359 2388 0 +16.56(+0.70%)
May 15, 2015 2377 2388 2358 2372 0 -2.39(-0.10%)
May 14, 2015 2362 2385 2350 2374 0 +22.05(+0.94%)
May 13, 2015 2340 2370 2329 2352 0 +21.37(+0.92%)
May 12, 2015 2333 2350 2311 2331 0 -21.98(-0.93%)
May 11, 2015 2349 2372 2336 2353 0 +7.54(+0.32%)
May 08, 2015 2340 2362 2325 2345 0 +29.02(+1.25%)
May 07, 2015 2302 2331 2290 2316 0 +13.67(+0.59%)
May 06, 2015 2325 2337 2286 2303 0 -22.11(-0.95%)
May 05, 2015 2337 2351 2311 2325 0 -25.63(-1.09%)
May 04, 2015 2348 2376 2337 2350 0 +12.25(+0.52%)
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.