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
Last 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 (%)
Jun 30, 2020 2115 2152 2102 2137 0 +36.61(+1.74%)
Jun 29, 2020 2084 2111 2055 2100 0 +20.33(+0.98%)
Jun 26, 2020 2111 2123 2063 2080 0 -33.53(-1.59%)
Jun 25, 2020 2087 2119 2057 2113 0 +31.40(+1.51%)
Jun 24, 2020 2115 2131 2066 2082 0 -42.14(-1.98%)
Jun 23, 2020 2136 2158 2112 2124 0 +2.61(+0.12%)
Jun 22, 2020 2105 2134 2085 2122 0 +17.67(+0.84%)
Jun 19, 2020 2126 2149 2085 2104 0 +0.15(+0.01%)
Jun 18, 2020 2098 2120 2082 2104 0 -0.92(-0.04%)
Jun 17, 2020 2114 2130 2088 2105 0 +2.89(+0.14%)
Jun 16, 2020 2114 2135 2070 2102 0 +36.36(+1.76%)
Jun 15, 2020 2007 2077 1995 2065 0 +24.21(+1.19%)
Jun 12, 2020 2069 2088 2001 2041 0 +20.56(+1.02%)
Jun 11, 2020 2093 2111 2013 2021 0 -116.22(-5.44%)
Jun 10, 2020 2136 2166 2108 2137 0 +10.25(+0.48%)
Jun 09, 2020 2114 2148 2091 2127 0 -2.89(-0.14%)
Jun 08, 2020 2122 2147 2090 2129 0 +9.43(+0.44%)
Jun 05, 2020 2090 2142 2078 2120 0 +52.79(+2.55%)
Jun 04, 2020 2052 2092 2034 2067 0 +7.21(+0.35%)
Jun 03, 2020 2050 2079 2028 2060 0 +27.65(+1.36%)
Jun 02, 2020 2023 2041 1997 2032 0 +13.13(+0.65%)
Jun 01, 2020 2017 2040 1996 2019 0 -2.98(-0.15%)
May 29, 2020 1999 2033 1976 2022 0 +28.22(+1.42%)
May 28, 2020 2012 2042 1975 1994 0 -23.03(-1.14%)
May 27, 2020 1987 2026 1940 2017 0 +34.02(+1.72%)
May 26, 2020 2011 2028 1971 1983 0 +10.04(+0.51%)
May 25, 2020 1969 1986 1946 1973 0 +0.00(+0.00%)
May 22, 2020 1969 1986 1946 1973 0 +5.33(+0.27%)
May 21, 2020 1997 2009 1958 1968 0 -30.93(-1.55%)
May 20, 2020 1990 2015 1976 1999 0 +37.55(+1.91%)
May 19, 2020 1969 2001 1950 1961 0 -9.81(-0.50%)
May 18, 2020 1955 1987 1936 1971 0 +54.01(+2.82%)
May 15, 2020 1883 1931 1871 1917 0 -4.15(-0.22%)
May 14, 2020 1875 1926 1849 1921 0 +27.94(+1.48%)
May 13, 2020 1934 1951 1866 1893 0 -36.68(-1.90%)
May 12, 2020 1986 1996 1926 1930 0 -46.34(-2.35%)
May 11, 2020 1953 1994 1941 1976 0 +9.11(+0.46%)
May 08, 2020 1949 1980 1933 1967 0 +36.01(+1.86%)
May 07, 2020 1931 1953 1911 1931 0 +23.60(+1.24%)
May 06, 2020 1912 1937 1891 1907 0 +13.16(+0.69%)
May 05, 2020 1892 1929 1876 1894 0 +24.79(+1.33%)
May 04, 2020 1849 1879 1830 1869 0 +12.38(+0.67%)
May 01, 2020 1881 1907 1839 1857 0 -62.89(-3.28%)
Apr 30, 2020 1944 1960 1900 1920 0 -33.53(-1.72%)
Apr 29, 2020 1913 1970 1894 1953 0 +75.80(+4.04%)
Apr 28, 2020 1920 1939 1869 1878 0 -20.07(-1.06%)
Apr 27, 2020 1886 1916 1867 1898 0 +29.94(+1.60%)
Apr 24, 2020 1847 1876 1826 1868 0 +27.82(+1.51%)
Apr 23, 2020 1845 1878 1826 1840 0 -6.25(-0.34%)
Apr 22, 2020 1826 1859 1807 1846 0 +60.51(+3.39%)
Apr 21, 2020 1829 1839 1769 1786 0 -63.33(-3.43%)
Apr 20, 2020 1858 1886 1837 1849 0 -33.55(-1.78%)
Apr 17, 2020 1893 1909 1851 1883 0 +13.69(+0.73%)
Apr 16, 2020 1864 1890 1829 1869 0 +24.04(+1.30%)
Apr 15, 2020 1844 1867 1817 1845 0 -32.38(-1.72%)
Apr 14, 2020 1856 1898 1837 1877 0 +56.27(+3.09%)
Apr 13, 2020 1805 1836 1776 1821 0 +3.07(+0.17%)
Apr 09, 2020 1843 1872 1790 1818 0 -7.78(-0.43%)
Apr 08, 2020 1800 1841 1779 1826 0 +43.44(+2.44%)
Apr 07, 2020 1838 1855 1767 1782 0 -9.24(-0.52%)
Apr 06, 2020 1726 1803 1711 1791 0 +126.19(+7.58%)
Apr 03, 2020 1679 1705 1641 1665 0 -22.55(-1.34%)
Apr 02, 2020 1647 1705 1631 1688 0 +34.90(+2.11%)
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.