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

Technology Sector (CIX: MSECTOR8 )

2,465.60 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 1, 2024 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 30, 2019 1833 1848 1818 1837 0 -0.76(-0.04%)
Apr 29, 2019 1837 1852 1825 1838 0 +0.79(+0.04%)
Apr 26, 2019 1830 1845 1813 1837 0 -5.10(-0.28%)
Apr 25, 2019 1854 1869 1827 1842 0 -11.72(-0.63%)
Apr 24, 2019 1771 1873 1756 1854 0 -0.03(-0.00%)
Apr 23, 2019 1845 1865 1834 1854 0 +9.95(+0.54%)
Apr 22, 2019 1838 1854 1825 1844 0 -0.16(-0.01%)
Apr 18, 2019 1839 1853 1822 1844 0 -1.04(-0.06%)
Apr 17, 2019 1812 1868 1744 1845 0 +55.46(+3.10%)
Apr 16, 2019 1788 1806 1773 1790 0 +8.41(+0.47%)
Apr 15, 2019 1788 1797 1768 1781 0 -5.40(-0.30%)
Apr 12, 2019 1786 1801 1768 1787 0 +9.31(+0.52%)
Apr 11, 2019 1749 1790 1736 1777 0 -53.46(-2.92%)
Apr 10, 2019 1816 1838 1811 1831 0 +14.99(+0.83%)
Apr 09, 2019 1822 1832 1805 1816 0 -12.71(-0.70%)
Apr 08, 2019 1815 1834 1804 1828 0 +5.32(+0.29%)
Apr 05, 2019 1819 1831 1809 1823 0 +11.19(+0.62%)
Apr 04, 2019 1814 1829 1795 1812 0 -10.78(-0.59%)
Apr 03, 2019 1807 1839 1755 1823 0 +27.94(+1.56%)
Apr 02, 2019 1790 1804 1777 1795 0 +4.12(+0.23%)
Apr 01, 2019 1790 1806 1723 1791 0 +18.08(+1.02%)
Mar 29, 2019 1764 1780 1754 1773 0 +24.38(+1.39%)
Mar 28, 2019 1711 1770 1681 1748 0 -43.85(-2.45%)
Mar 27, 2019 1730 1909 1662 1792 0 +64.68(+3.74%)
Mar 26, 2019 1684 1752 1660 1727 0 +58.13(+3.48%)
Mar 25, 2019 1675 1689 1653 1669 0 -10.39(-0.62%)
Mar 22, 2019 1700 1724 1659 1680 0 -21.12(-1.24%)
Mar 21, 2019 1658 1720 1654 1701 0 +58.15(+3.54%)
Mar 20, 2019 1644 1668 1625 1643 0 -0.67(-0.04%)
Mar 19, 2019 1644 1660 1632 1643 0 +6.73(+0.41%)
Mar 18, 2019 1626 1668 1613 1637 0 -7.45(-0.45%)
Mar 15, 2019 1627 1656 1620 1644 0 +22.87(+1.41%)
Mar 14, 2019 1623 1636 1611 1621 0 -8.59(-0.53%)
Mar 13, 2019 1630 1646 1618 1630 0 +7.54(+0.46%)
Mar 12, 2019 1621 1632 1609 1622 0 +5.92(+0.37%)
Mar 11, 2019 1575 1624 1570 1616 0 +48.38(+3.09%)
Mar 08, 2019 1545 1573 1535 1568 0 +3.56(+0.23%)
Mar 07, 2019 1571 1582 1551 1564 0 -12.78(-0.81%)
Mar 06, 2019 1593 1601 1569 1577 0 -5.56(-0.35%)
Mar 05, 2019 1586 1597 1570 1583 0 -8.67(-0.54%)
Mar 04, 2019 1608 1617 1573 1591 0 -10.02(-0.63%)
Mar 01, 2019 1600 1617 1584 1601 0 +14.55(+0.92%)
Feb 28, 2019 1586 1600 1574 1587 0 +0.05(+0.00%)
Feb 27, 2019 1589 1602 1570 1587 0 -19.18(-1.19%)
Feb 26, 2019 1586 1617 1578 1606 0 -11.28(-0.70%)
Feb 25, 2019 1630 1640 1611 1617 0 +3.51(+0.22%)
Feb 22, 2019 1603 1619 1594 1614 0 +19.80(+1.24%)
Feb 21, 2019 1600 1612 1583 1594 0 -6.82(-0.43%)
Feb 20, 2019 1602 1620 1590 1601 0 +2.89(+0.18%)
Feb 19, 2019 1593 1610 1584 1598 0 +17.45(+1.10%)
Feb 15, 2019 1583 1593 1564 1580 0 +6.94(+0.44%)
Feb 14, 2019 1560 1588 1550 1573 0 +5.15(+0.33%)
Feb 13, 2019 1568 1586 1555 1568 0 +8.18(+0.52%)
Feb 12, 2019 1547 1569 1537 1560 0 +24.14(+1.57%)
Feb 11, 2019 1540 1553 1519 1536 0 +0.51(+0.03%)
Feb 08, 2019 1498 1542 1488 1535 0 -12.63(-0.82%)
Feb 07, 2019 1558 1572 1531 1548 0 -24.33(-1.55%)
Feb 06, 2019 1563 1588 1551 1572 0 +10.87(+0.70%)
Feb 05, 2019 1553 1573 1546 1562 0 +11.82(+0.76%)
Feb 04, 2019 1538 1557 1524 1550 0 +13.70(+0.89%)
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.