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 (%)
Jan 14, 2021 7573 7662 7496 7547 0 -21.34(-0.28%)
Jan 13, 2021 7646 7699 7489 7569 0 +141.23(+1.90%)
Dec 23, 2020 7481 7537 7377 7427 0 -12.84(-0.17%)
Dec 22, 2020 7381 7469 7331 7440 0 +97.22(+1.32%)
Dec 21, 2020 7318 7405 7174 7343 0 -61.85(-0.84%)
Dec 18, 2020 7316 7468 7224 7405 0 +117.68(+1.61%)
Dec 17, 2020 7238 7323 7166 7287 0 +97.03(+1.35%)
Dec 16, 2020 7130 7226 7097 7190 0 +96.29(+1.36%)
Dec 15, 2020 7079 7162 7035 7094 0 +39.11(+0.55%)
Dec 14, 2020 6958 7148 6923 7055 0 +118.18(+1.70%)
Dec 11, 2020 6896 6957 6826 6937 0 +17.04(+0.25%)
Dec 10, 2020 6835 6953 6767 6920 0 +50.57(+0.74%)
Dec 09, 2020 7063 7080 6822 6869 0 -133.14(-1.90%)
Dec 08, 2020 6979 7053 6907 7002 0 +45.55(+0.65%)
Dec 07, 2020 6929 7017 6893 6957 0 +39.89(+0.58%)
Dec 04, 2020 6860 6987 6840 6917 0 +71.82(+1.05%)
Dec 03, 2020 6772 6929 6734 6845 0 +55.60(+0.82%)
Dec 02, 2020 6816 6867 6710 6789 0 -55.20(-0.81%)
Dec 01, 2020 6846 6906 6735 6844 0 +27.97(+0.41%)
Nov 30, 2020 6755 6858 6670 6816 0 +83.19(+1.24%)
Nov 27, 2020 6650 6777 6619 6733 0 +122.68(+1.86%)
Nov 25, 2020 6542 6749 6480 6611 0 +92.77(+1.42%)
Nov 24, 2020 6508 6565 6428 6518 0 +29.04(+0.45%)
Nov 23, 2020 6523 6571 6391 6489 0 -6.25(-0.10%)
Nov 20, 2020 6529 6617 6461 6495 0 -32.27(-0.49%)
Nov 19, 2020 6414 6572 6372 6527 0 +94.65(+1.47%)
Nov 18, 2020 6481 6524 6395 6433 0 -59.51(-0.92%)
Nov 17, 2020 6478 6543 6416 6492 0 +1.15(+0.02%)
Nov 16, 2020 6503 6569 6427 6491 0 -41.62(-0.64%)
Nov 13, 2020 6533 6597 6453 6533 0 +102.04(+1.59%)
Nov 12, 2020 6534 6609 6399 6431 0 -81.64(-1.25%)
Nov 11, 2020 6512 6646 6433 6512 0 +110.04(+1.72%)
Nov 10, 2020 6584 6631 6347 6402 0 -277.64(-4.16%)
Nov 09, 2020 6944 7046 6661 6680 0 -83.00(-1.23%)
Nov 06, 2020 6705 6814 6612 6763 0 +71.93(+1.08%)
Nov 05, 2020 6670 6801 6595 6691 0 +171.27(+2.63%)
Nov 04, 2020 6541 6655 6367 6520 0 +183.82(+2.90%)
Nov 03, 2020 6245 6393 6202 6336 0 +162.05(+2.62%)
Nov 02, 2020 6135 6258 6082 6174 0 +76.56(+1.26%)
Oct 30, 2020 6151 6210 6027 6097 0 -126.68(-2.04%)
Oct 29, 2020 6152 6291 6130 6224 0 +77.05(+1.25%)
Oct 28, 2020 6295 6344 6107 6147 0 -245.90(-3.85%)
Oct 27, 2020 6434 6498 6374 6393 0 +0.70(+0.01%)
Oct 26, 2020 6471 6539 6309 6392 0 -162.38(-2.48%)
Oct 23, 2020 6515 6585 6437 6554 0 +51.55(+0.79%)
Oct 22, 2020 6543 6584 6393 6503 0 -29.47(-0.45%)
Oct 21, 2020 6577 6660 6503 6532 0 -40.64(-0.62%)
Oct 20, 2020 6659 6701 6544 6573 0 -31.22(-0.47%)
Oct 19, 2020 6715 6814 6574 6604 0 -94.94(-1.42%)
Oct 16, 2020 6695 6797 6629 6699 0 +38.98(+0.59%)
Oct 15, 2020 6545 6693 6495 6660 0 +14.92(+0.22%)
Oct 14, 2020 6667 6737 6575 6645 0 +21.19(+0.32%)
Oct 13, 2020 6614 6711 6561 6624 0 +38.34(+0.58%)
Oct 12, 2020 6534 6652 6478 6586 0 +149.73(+2.33%)
Oct 09, 2020 6372 6470 6340 6436 0 +103.07(+1.63%)
Oct 08, 2020 6356 6386 6265 6333 0 +43.60(+0.69%)
Oct 07, 2020 6175 6318 6153 6289 0 +165.16(+2.70%)
Oct 06, 2020 6153 6247 6079 6124 0 -45.73(-0.74%)
Oct 05, 2020 6111 6197 6084 6170 0 +100.84(+1.66%)
Oct 02, 2020 6118 6194 6008 6069 0 -168.77(-2.71%)
Oct 01, 2020 6199 6306 6176 6238 0 +97.75(+1.59%)
Sep 30, 2020 6098 6235 6054 6140 0 +25.32(+0.41%)
Sep 29, 2020 6107 6178 6075 6115 0 +19.26(+0.32%)
Sep 28, 2020 6087 6134 6023 6095 0 +95.32(+1.59%)
Sep 25, 2020 5853 6023 5811 6000 0 +150.97(+2.58%)
Sep 24, 2020 5771 5916 5721 5849 0 +24.93(+0.43%)
Sep 23, 2020 5979 6010 5801 5824 0 -182.23(-3.03%)
Sep 22, 2020 5974 6028 5864 6006 0 +85.26(+1.44%)
Sep 21, 2020 5787 5938 5718 5921 0 +53.56(+0.91%)
Sep 18, 2020 5952 5990 5772 5868 0 -67.44(-1.14%)
Sep 17, 2020 5896 5977 5812 5935 0 -96.62(-1.60%)
Sep 16, 2020 6170 6209 6017 6032 0 -102.28(-1.67%)
Sep 15, 2020 6061 6190 6029 6134 0 +126.71(+2.11%)
Sep 14, 2020 5988 6076 5939 6007 0 +100.56(+1.70%)
Sep 11, 2020 5966 6028 5821 5907 0 -25.87(-0.44%)
Sep 10, 2020 6043 6135 5898 5933 0 -76.34(-1.27%)
Sep 09, 2020 5932 6072 5849 6009 0 +176.48(+3.03%)
Sep 08, 2020 5854 5990 5776 5832 0 -217.39(-3.59%)
Sep 04, 2020 6198 6259 5894 6050 0 -178.59(-2.87%)
Sep 03, 2020 6524 6550 6154 6228 0 -389.33(-5.88%)
Sep 02, 2020 6528 6649 6446 6618 0 +155.06(+2.40%)
Sep 01, 2020 6358 6486 6310 6463 0 +115.15(+1.81%)
Aug 31, 2020 6341 6416 6275 6348 0 -4.26(-0.07%)
Aug 28, 2020 6302 6399 6262 6352 0 +78.61(+1.25%)
Aug 27, 2020 6399 6414 6227 6273 0 -85.71(-1.35%)
Aug 26, 2020 6304 6430 6222 6359 0 +32.05(+0.51%)
Aug 25, 2020 6286 6374 6230 6327 0 +22.83(+0.36%)
Aug 24, 2020 6307 6371 6239 6304 0 +56.11(+0.90%)
Aug 21, 2020 6273 6294 6169 6248 0 -38.13(-0.61%)
Aug 20, 2020 6121 6319 6081 6286 0 +183.32(+3.00%)
Aug 19, 2020 6158 6188 6058 6103 0 -33.89(-0.55%)
Aug 18, 2020 6136 6199 6087 6137 0 +37.02(+0.61%)
Aug 17, 2020 6045 6127 6028 6100 0 +91.91(+1.53%)
Aug 14, 2020 6055 6105 5979 6008 0 -52.29(-0.86%)
Aug 13, 2020 5987 6147 5962 6060 0 +87.15(+1.46%)
Aug 12, 2020 5909 6020 5889 5973 0 +79.51(+1.35%)
Aug 11, 2020 5977 6011 5864 5893 0 -91.58(-1.53%)
Aug 10, 2020 6079 6091 5898 5985 0 -98.40(-1.62%)
Aug 07, 2020 6179 6210 6007 6083 0 -120.94(-1.95%)
Aug 06, 2020 6189 6249 6107 6204 0 +21.99(+0.36%)
Aug 05, 2020 6158 6262 6090 6182 0 +52.41(+0.85%)
Aug 04, 2020 6163 6202 6064 6130 0 -47.06(-0.76%)
Aug 03, 2020 6111 6209 6062 6177 0 +104.44(+1.72%)
Jul 31, 2020 6092 6110 5928 6072 0 +16.23(+0.27%)
Jul 30, 2020 5967 6094 5899 6056 0 +9.55(+0.16%)
Jul 29, 2020 5972 6087 5963 6047 0 +113.33(+1.91%)
Jul 28, 2020 6015 6061 5919 5933 0 -100.52(-1.67%)
Jul 27, 2020 5950 6050 5915 6034 0 +127.05(+2.15%)
Jul 24, 2020 5956 5994 5830 5907 0 -93.55(-1.56%)
Jul 23, 2020 6083 6180 5967 6000 0 -78.42(-1.29%)
Jul 22, 2020 6092 6152 6022 6079 0 +15.35(+0.25%)
Jul 21, 2020 6184 6204 6020 6063 0 -70.83(-1.15%)
Jul 20, 2020 5970 6159 5940 6134 0 +185.55(+3.12%)
Jul 17, 2020 5890 5970 5825 5949 0 +83.75(+1.43%)
Jul 16, 2020 5872 5920 5769 5865 0 -29.87(-0.51%)
Jul 15, 2020 5901 5955 5807 5895 0 +56.51(+0.97%)
Jul 14, 2020 5721 5849 5647 5838 0 +56.71(+0.98%)
Jul 13, 2020 6031 6061 5765 5782 0 -204.80(-3.42%)
Jul 10, 2020 6056 6086 5933 5986 0 -80.27(-1.32%)
Jul 09, 2020 6066 6115 5949 6067 0 +77.89(+1.30%)
Jul 08, 2020 5950 6009 5903 5989 0 +82.20(+1.39%)
Jul 07, 2020 5971 6050 5894 5907 0 -77.38(-1.29%)
Jul 06, 2020 6012 6101 5958 5984 0 +53.21(+0.90%)
Jul 02, 2020 5963 6020 5895 5931 0 +12.25(+0.21%)
Jul 01, 2020 5885 5967 5820 5919 0 +32.00(+0.54%)
Jun 30, 2020 5746 5922 5711 5887 0 +148.84(+2.59%)
Jun 29, 2020 5725 5785 5612 5738 0 +15.27(+0.27%)
Jun 26, 2020 5763 5821 5656 5722 0 -25.75(-0.45%)
Jun 25, 2020 5740 5775 5613 5748 0 +19.48(+0.34%)
Jun 24, 2020 5832 5911 5672 5729 0 -111.04(-1.90%)
Jun 23, 2020 5867 5946 5823 5840 0 +11.46(+0.20%)
Jun 22, 2020 5713 5851 5677 5828 0 +115.13(+2.02%)
Jun 19, 2020 5853 5896 5674 5713 0 -52.89(-0.92%)
Jun 18, 2020 5735 5806 5684 5766 0 +36.10(+0.63%)
Jun 17, 2020 5766 5830 5695 5730 0 +4.22(+0.07%)
Jun 16, 2020 5705 5808 5632 5726 0 +146.05(+2.62%)
Jun 15, 2020 5386 5607 5358 5580 0 +102.91(+1.88%)
Jun 12, 2020 5595 5647 5380 5477 0 +33.30(+0.61%)
Jun 11, 2020 5705 5736 5432 5443 0 -336.42(-5.82%)
Jun 10, 2020 5803 5868 5726 5780 0 +19.75(+0.34%)
Jun 09, 2020 5777 5870 5708 5760 0 -33.02(-0.57%)
Jun 08, 2020 5702 5837 5651 5793 0 +57.56(+1.00%)
Jun 05, 2020 5658 5797 5588 5736 0 +82.84(+1.47%)
Jun 04, 2020 5678 5735 5599 5653 0 -63.68(-1.11%)
Jun 03, 2020 5693 5765 5619 5716 0 +48.80(+0.86%)
Jun 02, 2020 5660 5707 5533 5668 0 +11.42(+0.20%)
Jun 01, 2020 5539 5713 5505 5656 0 +96.25(+1.73%)
May 29, 2020 5424 5583 5369 5560 0 +191.21(+3.56%)
May 28, 2020 5265 5494 5226 5369 0 +82.37(+1.56%)
May 27, 2020 5224 5294 5073 5286 0 +59.62(+1.14%)
May 26, 2020 5301 5349 5194 5227 0 +20.92(+0.40%)
May 22, 2020 5169 5235 5117 5206 0 +36.76(+0.71%)
May 21, 2020 5223 5267 5127 5169 0 -54.73(-1.05%)
May 20, 2020 5196 5287 5142 5224 0 +105.02(+2.05%)
May 19, 2020 5078 5220 5052 5119 0 +52.64(+1.04%)
May 18, 2020 4997 5124 4957 5066 0 +143.54(+2.92%)
May 15, 2020 4783 4942 4755 4923 0 +60.69(+1.25%)
May 14, 2020 4770 4870 4686 4862 0 +30.31(+0.63%)
May 13, 2020 4926 4995 4755 4832 0 -103.34(-2.09%)
May 12, 2020 5060 5093 4928 4935 0 -101.28(-2.01%)
May 11, 2020 4970 5088 4950 5036 0 +23.30(+0.46%)
May 08, 2020 5009 5068 4944 5013 0 +56.90(+1.15%)
May 07, 2020 4924 5022 4869 4956 0 +58.01(+1.18%)
May 06, 2020 4885 4965 4831 4898 0 +48.43(+1.00%)
May 05, 2020 4799 4936 4782 4850 0 +90.93(+1.91%)
May 04, 2020 4700 4798 4657 4759 0 +41.19(+0.87%)
May 01, 2020 4823 4869 4656 4717 0 -234.44(-4.73%)
Apr 30, 2020 4978 5043 4905 4952 0 -58.31(-1.16%)
Apr 29, 2020 4857 5044 4826 5010 0 +221.71(+4.63%)
Apr 28, 2020 4947 4971 4758 4788 0 -94.34(-1.93%)
Apr 27, 2020 4860 4942 4829 4883 0 +81.04(+1.69%)
Apr 24, 2020 4795 4847 4702 4802 0 +53.90(+1.14%)
Apr 23, 2020 4738 4844 4696 4748 0 -9.36(-0.20%)
Apr 22, 2020 4729 4807 4655 4757 0 +184.92(+4.04%)
Apr 21, 2020 4713 4745 4509 4572 0 -216.80(-4.53%)
Apr 20, 2020 4780 4885 4723 4789 0 -58.65(-1.21%)
Apr 17, 2020 4820 4898 4741 4848 0 +124.21(+2.63%)
Apr 16, 2020 4679 4776 4621 4724 0 +86.25(+1.86%)
Apr 15, 2020 4612 4705 4571 4637 0 -71.18(-1.51%)
Apr 14, 2020 4550 4748 4512 4708 0 +252.77(+5.67%)
Apr 13, 2020 4424 4514 4339 4456 0 -23.04(-0.51%)
Apr 09, 2020 4476 4594 4401 4479 0 +32.43(+0.73%)
Apr 08, 2020 4318 4489 4260 4446 0 +185.75(+4.36%)
Apr 07, 2020 4407 4464 4222 4261 0 -34.67(-0.81%)
Apr 06, 2020 4138 4321 4084 4295 0 +341.09(+8.63%)
Apr 03, 2020 3956 4047 3877 3954 0 -25.38(-0.64%)
Apr 02, 2020 3913 4054 3860 3980 0 +21.72(+0.55%)
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.