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 29, 2022 2468 2468 2468 2468 0 +0.31(+0.01%)
Jul 28, 2022 2468 2468 2468 2468 0 +0.67(+0.03%)
Jul 27, 2022 2468 2468 2467 2467 0 -0.29(-0.01%)
Jul 22, 2022 2467 2467 2467 2467 0 +0.27(+0.01%)
Jul 20, 2022 2467 2467 2467 2467 0 +0.00(+0.00%)
Jul 18, 2022 2467 2467 2467 2467 0 -0.31(-0.01%)
Jul 15, 2022 2467 2467 2467 2467 0 -0.47(-0.02%)
Jul 12, 2022 2468 2468 2468 2468 0 +0.53(+0.02%)
Jul 11, 2022 2467 2467 2467 2467 0 -0.14(-0.01%)
Jul 07, 2022 2467 2467 2467 2467 0 -1.65(-0.07%)
Jul 06, 2022 2469 2469 2469 2469 0 +0.00(+0.00%)
Jul 05, 2022 2469 2469 2469 2469 0 +0.00(+0.00%)
Jul 04, 2022 2469 2469 2469 2469 0 +0.00(+0.00%)
Jun 27, 2022 2469 2469 2469 2469 0 +0.47(+0.02%)
Jun 17, 2022 2469 2469 2469 2469 0 +0.51(+0.02%)
Jun 16, 2022 2469 2469 2468 2468 0 -2.17(-0.09%)
Jun 15, 2022 2470 2470 2470 2470 0 -0.62(-0.03%)
Jun 14, 2022 2470 2471 2470 2471 0 -0.15(-0.01%)
Jun 13, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Jun 09, 2022 2471 2471 2471 2471 0 -0.93(-0.04%)
Jun 08, 2022 2472 2472 2472 2472 0 +0.48(+0.02%)
Jun 07, 2022 2472 2472 2472 2472 0 +0.00(+0.00%)
Jun 06, 2022 2472 2472 2472 2472 0 +0.59(+0.02%)
Jun 02, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Jun 01, 2022 2471 2471 2471 2471 0 +0.39(+0.02%)
May 31, 2022 2471 2471 2471 2471 0 -0.34(-0.01%)
May 30, 2022 2471 2471 2471 2471 0 -0.03(-0.00%)
May 27, 2022 2471 2471 2471 2471 0 -0.10(-0.00%)
May 26, 2022 2471 2471 2471 2471 0 -0.21(-0.01%)
May 25, 2022 2472 2472 2471 2471 0 +0.00(+0.00%)
May 24, 2022 2472 2472 2471 2471 0 -0.47(-0.02%)
May 20, 2022 2472 2472 2472 2472 0 +0.47(+0.02%)
May 19, 2022 2471 2471 2471 2471 0 -0.44(-0.02%)
May 18, 2022 2472 2472 2472 2472 0 -0.47(-0.02%)
May 16, 2022 2472 2472 2472 2472 0 +0.22(+0.01%)
May 13, 2022 2472 2472 2472 2472 0 -0.05(-0.00%)
May 12, 2022 2470 2472 2470 2472 0 -0.24(-0.01%)
May 11, 2022 2472 2472 2472 2472 0 +0.47(+0.02%)
May 10, 2022 2472 2472 2472 2472 0 -0.47(-0.02%)
May 09, 2022 2472 2472 2472 2472 0 -0.48(-0.02%)
May 06, 2022 2473 2473 2473 2473 0 +0.00(+0.00%)
May 05, 2022 2472 2473 2471 2473 0 +1.33(+0.05%)
May 04, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
May 03, 2022 2471 2471 2471 2471 0 +0.37(+0.01%)
May 02, 2022 2471 2471 2471 2471 0 -0.47(-0.02%)
Apr 28, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Apr 27, 2022 2471 2471 2471 2471 0 +0.47(+0.02%)
Apr 26, 2022 2471 2471 2471 2471 0 -0.47(-0.02%)
Apr 25, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Apr 21, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Apr 20, 2022 2471 2471 2471 2471 0 -0.48(-0.02%)
Apr 19, 2022 2472 2472 2472 2472 0 +0.95(+0.04%)
Apr 18, 2022 2471 2471 2471 2471 0 -0.47(-0.02%)
Apr 13, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Apr 12, 2022 2472 2472 2471 2471 0 +0.00(+0.00%)
Apr 11, 2022 2472 2472 2471 2471 0 +0.00(+0.00%)
Apr 08, 2022 2471 2471 2471 2471 0 +0.17(+0.01%)
Apr 07, 2022 2471 2471 2471 2471 0 -0.19(-0.01%)
Apr 06, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Apr 05, 2022 2471 2471 2471 2471 0 +0.48(+0.02%)
Apr 04, 2022 2471 2471 2471 2471 0 -0.48(-0.02%)
Apr 01, 2022 2471 2471 2471 2471 0 +0.48(+0.02%)
Mar 31, 2022 2471 2471 2470 2471 0 +0.18(+0.01%)
Mar 30, 2022 2471 2471 2471 2471 0 +0.04(+0.00%)
Mar 29, 2022 2471 2471 2470 2471 0 +0.00(+0.00%)
Mar 28, 2022 2471 2471 2471 2471 0 +0.34(+0.01%)
Mar 25, 2022 2470 2470 2470 2470 0 -0.48(-0.02%)
Mar 24, 2022 2470 2471 2470 2471 0 -0.04(-0.00%)
Mar 23, 2022 2470 2471 2470 2471 0 +0.00(+0.00%)
Mar 22, 2022 2471 2471 2471 2471 0 +0.60(+0.02%)
Mar 21, 2022 2470 2471 2470 2470 0 +0.49(+0.02%)
Mar 18, 2022 2470 2470 2470 2470 0 +0.00(+0.00%)
Mar 17, 2022 2470 2470 2470 2470 0 -0.47(-0.02%)
Mar 15, 2022 2470 2470 2470 2470 0 +0.34(+0.01%)
Mar 14, 2022 2470 2470 2470 2470 0 +0.24(+0.01%)
Mar 11, 2022 2470 2470 2470 2470 0 -0.48(-0.02%)
Mar 09, 2022 2470 2470 2470 2470 0 +0.00(+0.00%)
Mar 08, 2022 2470 2470 2470 2470 0 -0.27(-0.01%)
Mar 07, 2022 2471 2471 2471 2471 0 +0.71(+0.03%)
Mar 04, 2022 2470 2470 2470 2470 0 +0.27(+0.01%)
Mar 03, 2022 2470 2470 2470 2470 0 +0.48(+0.02%)
Mar 01, 2022 2469 2469 2469 2469 0 -0.45(-0.02%)
Feb 28, 2022 2470 2470 2470 2470 0 +0.00(+0.00%)
Feb 25, 2022 2470 2470 2470 2470 0 -1.01(-0.04%)
Feb 24, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Feb 23, 2022 2471 2471 2471 2471 0 +0.47(+0.02%)
Feb 22, 2022 2471 2471 2470 2470 0 +0.00(+0.00%)
Feb 18, 2022 2470 2470 2470 2470 0 +0.48(+0.02%)
Feb 17, 2022 2470 2470 2470 2470 0 -0.48(-0.02%)
Feb 16, 2022 2471 2471 2470 2470 0 -0.67(-0.03%)
Feb 14, 2022 2471 2471 2471 2471 0 +0.46(+0.02%)
Feb 11, 2022 2470 2470 2470 2470 0 -0.16(-0.01%)
Feb 10, 2022 2470 2470 2470 2470 0 +0.27(+0.01%)
Feb 09, 2022 2470 2470 2470 2470 0 +0.00(+0.00%)
Feb 08, 2022 2470 2470 2470 2470 0 +0.00(+0.00%)
Feb 07, 2022 2471 2471 2470 2470 0 -0.07(-0.00%)
Feb 04, 2022 2470 2470 2470 2470 0 +0.19(+0.01%)
Feb 03, 2022 2470 2470 2470 2470 0 +0.02(+0.00%)
Feb 02, 2022 2470 2470 2470 2470 0 -0.48(-0.02%)
Feb 01, 2022 2470 2470 2470 2470 0 -0.37(-0.01%)
Jan 31, 2022 2471 2471 2471 2471 0 +0.60(+0.02%)
Jan 28, 2022 2470 2470 2470 2470 0 +0.00(+0.00%)
Jan 27, 2022 2470 2471 2470 2470 0 +0.01(+0.00%)
Jan 26, 2022 2471 2471 2470 2470 0 -0.95(-0.04%)
Jan 24, 2022 2471 2471 2471 2471 0 -0.47(-0.02%)
Jan 21, 2022 2472 2472 2472 2472 0 -0.17(-0.01%)
Jan 20, 2022 2472 2472 2472 2472 0 +0.20(+0.01%)
Jan 18, 2022 2472 2472 2472 2472 0 +0.00(+0.00%)
Jan 17, 2022 2472 2472 2472 2472 0 +0.00(+0.00%)
Jan 14, 2022 2472 2472 2472 2472 0 +0.00(+0.00%)
Jan 13, 2022 2470 2472 2470 2472 0 +0.43(+0.02%)
Jan 12, 2022 2470 2471 2470 2471 0 +0.01(+0.00%)
Jan 11, 2022 2471 2471 2471 2471 0 +0.48(+0.02%)
Jan 10, 2022 2471 2471 2471 2471 0 -0.48(-0.02%)
Jan 07, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Jan 06, 2022 2471 2471 2471 2471 0 +0.15(+0.01%)
Jan 05, 2022 2471 2471 2471 2471 0 +0.00(+0.00%)
Jan 04, 2022 2472 2472 2471 2471 0 -0.73(-0.03%)
Dec 31, 2021 2472 2472 2472 2472 0 +0.81(+0.03%)
Dec 30, 2021 2470 2471 2470 2471 0 +0.80(+0.03%)
Dec 29, 2021 2471 2471 2470 2470 0 -1.09(-0.04%)
Dec 24, 2021 2471 2471 2471 2471 0 +0.00(+0.00%)
Dec 23, 2021 2472 2472 2471 2471 0 -0.48(-0.02%)
Dec 22, 2021 2473 2473 2472 2472 0 -0.25(-0.01%)
Dec 20, 2021 2472 2472 2472 2472 0 -0.29(-0.01%)
Dec 17, 2021 2471 2472 2471 2472 0 -1.73(-0.07%)
Dec 16, 2021 2474 2474 2474 2474 0 +0.00(+0.00%)
Dec 15, 2021 2474 2474 2474 2474 0 +0.00(+0.00%)
Dec 14, 2021 2474 2474 2474 2474 0 +1.90(+0.08%)
Dec 13, 2021 2472 2472 2472 2472 0 +0.25(+0.01%)
Dec 10, 2021 2472 2472 2472 2472 0 +0.87(+0.04%)
Dec 09, 2021 2472 2472 2471 2471 0 -0.48(-0.02%)
Dec 08, 2021 2471 2471 2471 2471 0 +0.51(+0.02%)
Dec 07, 2021 2471 2471 2471 2471 0 +0.64(+0.03%)
Dec 06, 2021 2471 2471 2470 2470 0 -0.57(-0.02%)
Dec 03, 2021 2471 2471 2471 2471 0 -0.48(-0.02%)
Dec 02, 2021 2471 2471 2471 2471 0 +0.00(+0.00%)
Dec 01, 2021 2472 2472 2471 2471 0 -0.64(-0.03%)
Nov 30, 2021 2471 2472 2471 2472 0 -0.47(-0.02%)
Nov 29, 2021 2472 2472 2472 2472 0 +0.91(+0.04%)
Nov 26, 2021 2471 2472 2471 2472 0 +0.44(+0.02%)
Nov 25, 2021 2471 2472 2471 2471 0 +0.95(+0.04%)
Nov 24, 2021 2471 2471 2470 2470 0 -0.95(-0.04%)
Nov 23, 2021 2472 2472 2471 2471 0 -1.05(-0.04%)
Nov 19, 2021 2472 2472 2472 2472 0 -0.27(-0.01%)
Nov 18, 2021 2472 2472 2472 2472 0 +0.49(+0.02%)
Nov 17, 2021 2473 2473 2472 2472 0 -1.18(-0.05%)
Nov 16, 2021 2474 2474 2473 2473 0 -1.82(-0.07%)
Nov 15, 2021 2474 2475 2474 2475 0 +1.22(+0.05%)
Nov 12, 2021 2474 2474 2474 2474 0 +0.00(+0.00%)
Nov 11, 2021 2473 2474 2473 2474 0 +0.65(+0.03%)
Nov 09, 2021 2472 2473 2472 2473 0 +0.85(+0.03%)
Nov 08, 2021 2472 2472 2472 2472 0 -0.14(-0.01%)
Nov 05, 2021 2472 2472 2472 2472 0 +0.48(+0.02%)
Nov 04, 2021 2472 2472 2472 2472 0 +0.00(+0.00%)
Nov 02, 2021 2472 2472 2472 2472 0 +0.47(+0.02%)
Nov 01, 2021 2471 2471 2471 2471 0 +0.03(+0.00%)
Oct 29, 2021 2471 2471 2471 2471 0 -0.47(-0.02%)
Oct 28, 2021 2471 2472 2471 2472 0 +0.47(+0.02%)
Oct 27, 2021 2471 2471 2471 2471 0 -0.94(-0.04%)
Oct 25, 2021 2472 2473 2472 2472 0 +0.17(+0.01%)
Oct 22, 2021 2472 2472 2472 2472 0 +0.00(+0.00%)
Oct 19, 2021 2472 2472 2472 2472 0 +0.64(+0.03%)
Oct 15, 2021 2472 2472 2472 2472 0 +0.51(+0.02%)
Oct 12, 2021 2471 2471 2471 2471 0 -0.34(-0.01%)
Oct 08, 2021 2471 2471 2471 2471 0 +0.00(+0.00%)
Oct 06, 2021 2471 2471 2471 2471 0 +0.00(+0.00%)
Oct 05, 2021 2472 2472 2471 2471 0 +0.81(+0.03%)
Sep 30, 2021 2471 2471 2471 2471 0 -0.88(-0.04%)
Sep 29, 2021 2471 2471 2471 2471 0 +0.00(+0.00%)
Sep 28, 2021 2471 2471 2471 2471 0 +0.00(+0.00%)
Sep 27, 2021 2471 2471 2471 2471 0 +0.14(+0.01%)
Sep 24, 2021 2471 2471 2471 2471 0 +0.00(+0.00%)
Sep 23, 2021 2471 2471 2471 2471 0 +0.00(+0.00%)
Sep 21, 2021 2471 2471 2471 2471 0 -0.71(-0.03%)
Sep 20, 2021 2472 2472 2472 2472 0 +0.00(+0.00%)
Sep 17, 2021 2472 2472 2472 2472 0 -0.15(-0.01%)
Sep 16, 2021 2472 2472 2472 2472 0 +0.00(+0.00%)
Sep 13, 2021 2472 2472 2472 2472 0 -0.01(-0.00%)
Sep 10, 2021 2472 2472 2472 2472 0 -1.42(-0.06%)
Sep 09, 2021 2474 2474 2474 2474 0 +0.00(+0.00%)
Sep 08, 2021 2474 2474 2474 2474 0 -0.47(-0.02%)
Sep 07, 2021 2474 2474 2474 2474 0 +1.57(+0.06%)
Sep 03, 2021 2472 2472 2472 2472 0 -0.08(-0.00%)
Sep 02, 2021 2473 2473 2473 2473 0 +0.08(+0.00%)
Sep 01, 2021 2472 2473 2472 2472 0 +0.48(+0.02%)
Aug 31, 2021 2472 2472 2472 2472 0 +0.21(+0.01%)
Aug 30, 2021 2472 2472 2472 2472 0 +0.46(+0.02%)
Aug 27, 2021 2472 2472 2471 2471 0 +0.34(+0.01%)
Aug 26, 2021 2472 2472 2471 2471 0 -0.47(-0.02%)
Aug 24, 2021 2471 2471 2471 2471 0 +0.43(+0.02%)
Aug 23, 2021 2472 2472 2471 2471 0 -0.48(-0.02%)
Aug 20, 2021 2472 2472 2472 2472 0 -0.32(-0.01%)
Aug 19, 2021 2472 2472 2472 2472 0 -0.02(-0.00%)
Aug 18, 2021 2472 2472 2472 2472 0 -0.48(-0.02%)
Aug 17, 2021 2472 2472 2472 2472 0 +0.02(+0.00%)
Aug 16, 2021 2473 2473 2472 2472 0 -0.17(-0.01%)
Aug 12, 2021 2472 2472 2472 2472 0 +0.00(+0.00%)
Aug 11, 2021 2472 2472 2472 2472 0 +0.17(+0.01%)
Aug 10, 2021 2472 2472 2472 2472 0 -0.07(-0.00%)
Aug 09, 2021 2472 2472 2471 2472 0 +0.54(+0.02%)
Aug 06, 2021 2472 2472 2472 2472 0 -0.37(-0.01%)
Aug 05, 2021 2472 2472 2472 2472 0 -1.69(-0.07%)
Aug 04, 2021 2474 2474 2474 2474 0 +0.16(+0.01%)
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.