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 (%)
Jul 31, 2020 2140 2168 2096 2151 0 +36.29(+1.72%)
Jul 30, 2020 2083 2125 2064 2115 0 +9.71(+0.46%)
Jul 29, 2020 2081 2119 2067 2105 0 +36.28(+1.75%)
Jul 28, 2020 2100 2111 2063 2069 0 -43.56(-2.06%)
Jul 27, 2020 2083 2122 2074 2113 0 +52.27(+2.54%)
Jul 24, 2020 2059 2093 2022 2060 0 -27.16(-1.30%)
Jul 23, 2020 2114 2149 2066 2088 0 -28.36(-1.34%)
Jul 22, 2020 2113 2139 2092 2116 0 +10.28(+0.49%)
Jul 21, 2020 2130 2146 2094 2106 0 -9.22(-0.44%)
Jul 20, 2020 2076 2123 2061 2115 0 +46.84(+2.26%)
Jul 17, 2020 2071 2088 2046 2068 0 +8.04(+0.39%)
Jul 16, 2020 2056 2077 2031 2060 0 -15.55(-0.75%)
Jul 15, 2020 2076 2100 2039 2076 0 +19.17(+0.93%)
Jul 14, 2020 2016 2062 1988 2056 0 +29.87(+1.47%)
Jul 13, 2020 2083 2115 2021 2026 0 -35.58(-1.73%)
Jul 10, 2020 2057 2076 2030 2062 0 +4.87(+0.24%)
Jul 09, 2020 2055 2076 2021 2057 0 +14.24(+0.70%)
Jul 08, 2020 2028 2051 2010 2043 0 +28.51(+1.42%)
Jul 07, 2020 2030 2054 2002 2014 0 -22.49(-1.10%)
Jul 06, 2020 2024 2056 2012 2037 0 +43.84(+2.20%)
Jul 03, 2020 2002 2023 1981 1993 0 +0.00(+0.00%)
Jul 02, 2020 2002 2023 1981 1993 0 -131.87(-6.21%)
Jul 01, 2020 2137 2156 2107 2125 0 -11.83(-0.55%)
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%)
Apr 01, 2020 1672 1714 1631 1653 0 -70.33(-4.08%)
Mar 31, 2020 1742 1781 1701 1723 0 -24.93(-1.43%)
Mar 30, 2020 1716 1767 1693 1748 0 +50.66(+2.98%)
Mar 27, 2020 1709 1758 1669 1698 0 -60.28(-3.43%)
Mar 26, 2020 1690 1776 1669 1758 0 +92.63(+5.56%)
Mar 25, 2020 1681 1742 1621 1665 0 -6.85(-0.41%)
Mar 24, 2020 1623 1701 1591 1672 0 +127.64(+8.26%)
Mar 23, 2020 1541 1592 1475 1544 0 +9.09(+0.59%)
Mar 20, 2020 1608 1651 1518 1535 0 -44.44(-2.81%)
Mar 19, 2020 1550 1636 1504 1580 0 +23.57(+1.51%)
Mar 18, 2020 1545 1626 1467 1556 0 -82.68(-5.05%)
Mar 17, 2020 1576 1678 1516 1639 0 +88.88(+5.73%)
Mar 16, 2020 1571 1670 1509 1550 0 -201.49(-11.50%)
Mar 13, 2020 1696 1766 1610 1751 0 +153.09(+9.58%)
Mar 12, 2020 1654 1725 1580 1598 0 -172.12(-9.72%)
Mar 11, 2020 1812 1833 1744 1770 0 -88.82(-4.78%)
Mar 10, 2020 1838 1871 1770 1859 0 +80.82(+4.54%)
Mar 09, 2020 1779 1853 1748 1778 0 -135.91(-7.10%)
Mar 06, 2020 1899 1940 1866 1914 0 -38.92(-1.99%)
Mar 05, 2020 1960 1999 1936 1953 0 -55.09(-2.74%)
Mar 04, 2020 1961 2013 1938 2008 0 +81.73(+4.24%)
Mar 03, 2020 1987 2014 1905 1927 0 -55.04(-2.78%)
Mar 02, 2020 1930 1989 1893 1982 0 +72.55(+3.80%)
Feb 28, 2020 1831 1929 1817 1909 0 +12.60(+0.66%)
Feb 27, 2020 1921 1968 1882 1897 0 -77.48(-3.92%)
Feb 26, 2020 1978 2022 1956 1974 0 +4.87(+0.25%)
Feb 25, 2020 2042 2054 1957 1969 0 -61.87(-3.05%)
Feb 24, 2020 2018 2062 1992 2031 0 -72.27(-3.44%)
Feb 21, 2020 2134 2142 2085 2103 0 -42.35(-1.97%)
Feb 20, 2020 2158 2172 2113 2146 0 -18.98(-0.88%)
Feb 19, 2020 2145 2176 2138 2165 0 +33.87(+1.59%)
Feb 18, 2020 2121 2145 2105 2131 0 -18.33(-0.85%)
Feb 14, 2020 2160 2175 2133 2149 0 -5.01(-0.23%)
Feb 13, 2020 2140 2170 2128 2154 0 -5.68(-0.26%)
Feb 12, 2020 2149 2180 2136 2160 0 +28.53(+1.34%)
Feb 11, 2020 2138 2160 2112 2131 0 +9.26(+0.44%)
Feb 10, 2020 2091 2128 2084 2122 0 +18.10(+0.86%)
Feb 07, 2020 2125 2135 2094 2104 0 -32.68(-1.53%)
Feb 06, 2020 2129 2151 2109 2137 0 +20.97(+0.99%)
Feb 05, 2020 2126 2140 2091 2116 0 +16.95(+0.81%)
Feb 04, 2020 2085 2112 2071 2099 0 +48.11(+2.35%)
Feb 03, 2020 2036 2070 2024 2051 0 +15.93(+0.78%)
Jan 31, 2020 2080 2087 2021 2035 0 -51.92(-2.49%)
Jan 30, 2020 2074 2098 2050 2087 0 -4.78(-0.23%)
Jan 29, 2020 2107 2125 2080 2091 0 -8.06(-0.38%)
Jan 28, 2020 2082 2111 2066 2099 0 +32.67(+1.58%)
Jan 27, 2020 2066 2088 2044 2067 0 -53.67(-2.53%)
Jan 24, 2020 2153 2163 2107 2120 0 -19.17(-0.90%)
Jan 23, 2020 2138 2153 2114 2140 0 +5.85(+0.27%)
Jan 22, 2020 2139 2158 2124 2134 0 +7.62(+0.36%)
Jan 21, 2020 2117 2144 2106 2126 0 +0.55(+0.03%)
Jan 20, 2020 2128 2138 2106 2126 0 +0.00(+0.00%)
Jan 17, 2020 2128 2138 2106 2126 0 +4.10(+0.19%)
Jan 16, 2020 2106 2128 2097 2121 0 +28.60(+1.37%)
Jan 15, 2020 2100 2115 2080 2093 0 -11.00(-0.52%)
Jan 14, 2020 2108 2123 2087 2104 0 -5.57(-0.26%)
Jan 13, 2020 2091 2118 2082 2109 0 +26.01(+1.25%)
Jan 10, 2020 2098 2105 2072 2083 0 -6.61(-0.32%)
Jan 09, 2020 2095 2109 2070 2090 0 +10.82(+0.52%)
Jan 08, 2020 2070 2093 2055 2079 0 +8.57(+0.41%)
Jan 07, 2020 2052 2083 2039 2071 0 +29.59(+1.45%)
Jan 06, 2020 2026 2051 2013 2041 0 -3.87(-0.19%)
Jan 03, 2020 2037 2062 2029 2045 0 -21.49(-1.04%)
Jan 02, 2020 2053 2073 2039 2066 0 +32.46(+1.60%)
Dec 31, 2019 2019 2041 2012 2034 0 +9.16(+0.45%)
Dec 30, 2019 2035 2042 2006 2025 0 -12.62(-0.62%)
Dec 27, 2019 2050 2059 2027 2037 0 -6.82(-0.33%)
Dec 26, 2019 2039 2054 2029 2044 0 +7.67(+0.38%)
Dec 24, 2019 2039 2045 2026 2037 0 -0.35(-0.02%)
Dec 23, 2019 2036 2052 2024 2037 0 +6.09(+0.30%)
Dec 20, 2019 2033 2050 2014 2031 0 +8.48(+0.42%)
Dec 19, 2019 2016 2033 2000 2022 0 +15.02(+0.75%)
Dec 18, 2019 2007 2024 1993 2007 0 +1.02(+0.05%)
Dec 17, 2019 2015 2025 1993 2006 0 +1.58(+0.08%)
Dec 16, 2019 2001 2027 1992 2005 0 +20.79(+1.05%)
Dec 13, 2019 1981 2006 1966 1984 0 +3.47(+0.18%)
Dec 12, 2019 1949 1991 1942 1980 0 +29.61(+1.52%)
Dec 11, 2019 1932 1957 1925 1951 0 +22.87(+1.19%)
Dec 10, 2019 1926 1942 1913 1928 0 +9.36(+0.49%)
Dec 09, 2019 1932 1943 1912 1919 0 -17.37(-0.90%)
Dec 06, 2019 1927 1947 1920 1936 0 +19.97(+1.04%)
Dec 05, 2019 1916 1932 1901 1916 0 +7.34(+0.38%)
Dec 04, 2019 1909 1924 1895 1909 0 +14.16(+0.75%)
Dec 03, 2019 1885 1902 1868 1894 0 -19.03(-0.99%)
Dec 02, 2019 1939 1946 1903 1914 0 -23.62(-1.22%)
Nov 29, 2019 1943 1953 1929 1937 0 -13.54(-0.69%)
Nov 28, 2019 1941 1958 1928 1951 0 +0.12(+0.01%)
Nov 27, 2019 1941 1958 1928 1951 0 +17.30(+0.89%)
Nov 26, 2019 1938 1950 1918 1933 0 -4.20(-0.22%)
Nov 25, 2019 1913 1946 1907 1937 0 +33.26(+1.75%)
Nov 22, 2019 1906 1918 1891 1904 0 +4.29(+0.23%)
Nov 21, 2019 1907 1920 1888 1900 0 -10.89(-0.57%)
Nov 20, 2019 1917 1934 1894 1911 0 -13.07(-0.68%)
Nov 19, 2019 1938 1947 1909 1924 0 -6.35(-0.33%)
Nov 18, 2019 1926 1945 1910 1930 0 +2.67(+0.14%)
Nov 15, 2019 1924 1943 1909 1928 0 +17.74(+0.93%)
Nov 14, 2019 1903 1921 1890 1910 0 -0.12(-0.01%)
Nov 13, 2019 1902 1920 1889 1910 0 +1.16(+0.06%)
Nov 12, 2019 1909 1927 1897 1909 0 +5.33(+0.28%)
Nov 11, 2019 1896 1915 1883 1903 0 -4.39(-0.23%)
Nov 08, 2019 1901 1920 1883 1908 0 -3.65(-0.19%)
Nov 07, 2019 1917 1934 1898 1911 0 +9.16(+0.48%)
Nov 06, 2019 1907 1917 1884 1902 0 -10.92(-0.57%)
Nov 05, 2019 1920 1934 1898 1913 0 -4.47(-0.23%)
Nov 04, 2019 1916 1933 1900 1918 0 +19.89(+1.05%)
Nov 01, 2019 1882 1909 1871 1898 0 +22.25(+1.19%)
Oct 31, 2019 1877 1890 1844 1876 0 -4.40(-0.23%)
Oct 30, 2019 1878 1892 1855 1880 0 +5.79(+0.31%)
Oct 29, 2019 1883 1901 1861 1874 0 -12.11(-0.64%)
Oct 28, 2019 1881 1900 1868 1886 0 +17.17(+0.92%)
Oct 25, 2019 1851 1880 1841 1869 0 +19.01(+1.03%)
Oct 24, 2019 1841 1863 1824 1850 0 +25.60(+1.40%)
Oct 23, 2019 1820 1840 1805 1825 0 +0.28(+0.02%)
Oct 22, 2019 1838 1853 1816 1824 0 -11.28(-0.61%)
Oct 21, 2019 1823 1846 1813 1836 0 +23.92(+1.32%)
Oct 18, 2019 1827 1838 1798 1812 0 -21.35(-1.16%)
Oct 17, 2019 1839 1852 1820 1833 0 +4.29(+0.23%)
Oct 16, 2019 1832 1850 1816 1829 0 -14.36(-0.78%)
Oct 15, 2019 1827 1854 1818 1843 0 +23.94(+1.32%)
Oct 14, 2019 1818 1832 1808 1819 0 -3.61(-0.20%)
Oct 11, 2019 1813 1843 1805 1823 0 +34.17(+1.91%)
Oct 10, 2019 1778 1802 1768 1789 0 +8.27(+0.46%)
Oct 09, 2019 1779 1794 1768 1780 0 +17.79(+1.01%)
Oct 08, 2019 1784 1795 1756 1762 0 -36.85(-2.05%)
Oct 07, 2019 1801 1819 1791 1799 0 -6.50(-0.36%)
Oct 04, 2019 1788 1810 1776 1806 0 +27.46(+1.54%)
Oct 03, 2019 1754 1784 1735 1778 0 +22.22(+1.27%)
Oct 02, 2019 1766 1777 1739 1756 0 -23.39(-1.31%)
Oct 01, 2019 1805 1821 1769 1780 0 -16.97(-0.94%)
Sep 30, 2019 1787 1808 1778 1796 0 +13.63(+0.76%)
Sep 27, 2019 1815 1826 1769 1783 0 -46.38(-2.54%)
Sep 26, 2019 1834 1848 1811 1829 0 -9.55(-0.52%)
Sep 25, 2019 1813 1845 1798 1839 0 +23.71(+1.31%)
Sep 24, 2019 1847 1856 1805 1815 0 -22.80(-1.24%)
Sep 23, 2019 1834 1853 1823 1838 0 +2.35(+0.13%)
Sep 20, 2019 1854 1866 1825 1836 0 -13.98(-0.76%)
Sep 19, 2019 1859 1875 1841 1850 0 -7.26(-0.39%)
Sep 18, 2019 1858 1870 1832 1857 0 -1.36(-0.07%)
Sep 17, 2019 1850 1865 1835 1858 0 +5.10(+0.28%)
Sep 16, 2019 1842 1863 1831 1853 0 -4.18(-0.23%)
Sep 13, 2019 1862 1874 1843 1857 0 -4.64(-0.25%)
Sep 12, 2019 1870 1885 1847 1862 0 +0.36(+0.02%)
Sep 11, 2019 1843 1874 1827 1861 0 +25.99(+1.42%)
Sep 10, 2019 1823 1848 1799 1835 0 +6.86(+0.38%)
Sep 09, 2019 1835 1851 1809 1829 0 +4.99(+0.27%)
Sep 06, 2019 1826 1841 1813 1824 0 -0.07(-0.00%)
Sep 05, 2019 1806 1840 1797 1824 0 +43.52(+2.44%)
Sep 04, 2019 1770 1793 1761 1780 0 +32.91(+1.88%)
Sep 03, 2019 1750 1764 1732 1747 0 -17.19(-0.97%)
Aug 30, 2019 1770 1782 1752 1764 0 +6.58(+0.37%)
Aug 29, 2019 1748 1770 1740 1758 0 +30.86(+1.79%)
Aug 28, 2019 1713 1735 1621 1727 0 +84.30(+5.13%)
Aug 27, 2019 1662 1749 1634 1643 0 -9.07(-0.55%)
Aug 26, 2019 1668 1716 1638 1652 0 +24.41(+1.50%)
Aug 23, 2019 1665 1683 1619 1627 0 -50.14(-2.99%)
Aug 22, 2019 1682 1694 1661 1678 0 +0.85(+0.05%)
Aug 21, 2019 1683 1694 1665 1677 0 +10.32(+0.62%)
Aug 20, 2019 1675 1686 1658 1666 0 -10.49(-0.63%)
Aug 19, 2019 1676 1692 1663 1677 0 +25.77(+1.56%)
Aug 16, 2019 1636 1660 1628 1651 0 +30.51(+1.88%)
Aug 15, 2019 1627 1639 1604 1621 0 -1.00(-0.06%)
Aug 14, 2019 1641 1653 1612 1622 0 -52.20(-3.12%)
Aug 13, 2019 1635 1691 1628 1674 0 +39.57(+2.42%)
Aug 12, 2019 1637 1653 1621 1634 0 -13.86(-0.84%)
Aug 09, 2019 1662 1671 1633 1648 0 -25.81(-1.54%)
Aug 08, 2019 1651 1679 1642 1674 0 +34.78(+2.12%)
Aug 07, 2019 1621 1653 1604 1639 0 +1.21(+0.07%)
Aug 06, 2019 1637 1656 1616 1638 0 +21.90(+1.36%)
Aug 05, 2019 1637 1646 1601 1616 0 -60.39(-3.60%)
Aug 02, 2019 1698 1717 1650 1676 0 -35.99(-2.10%)
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.