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, 2019 1760 1775 1714 1731 0 -24.58(-1.40%)
Jul 30, 2019 1747 1766 1733 1755 0 -1.20(-0.07%)
Jul 29, 2019 1756 1767 1734 1756 0 -2.04(-0.12%)
Jul 26, 2019 1760 1776 1745 1759 0 -9.54(-0.54%)
Jul 25, 2019 1779 1789 1757 1768 0 -12.32(-0.69%)
Jul 24, 2019 1736 1788 1725 1780 0 +42.26(+2.43%)
Jul 23, 2019 1735 1746 1719 1738 0 +8.07(+0.47%)
Jul 22, 2019 1721 1743 1712 1730 0 +19.97(+1.17%)
Jul 19, 2019 1722 1735 1701 1710 0 -4.15(-0.24%)
Jul 18, 2019 1699 1724 1689 1714 0 -9.68(-0.56%)
Jul 17, 2019 1726 1739 1713 1724 0 -0.40(-0.02%)
Jul 16, 2019 1736 1744 1713 1724 0 -17.72(-1.02%)
Jul 15, 2019 1745 1756 1728 1742 0 +0.70(+0.04%)
Jul 12, 2019 1732 1749 1722 1741 0 +14.42(+0.84%)
Jul 11, 2019 1729 1739 1710 1727 0 +4.18(+0.24%)
Jul 10, 2019 1719 1741 1709 1723 0 +17.12(+1.00%)
Jul 09, 2019 1672 1711 1665 1706 0 +31.67(+1.89%)
Jul 08, 2019 1671 1686 1656 1674 0 -11.68(-0.69%)
Jul 05, 2019 1679 1692 1664 1686 0 -6.38(-0.38%)
Jul 04, 2019 1689 1700 1676 1692 0 -0.01(-0.00%)
Jul 03, 2019 1689 1700 1676 1692 0 +5.98(+0.35%)
Jul 02, 2019 1685 1698 1670 1686 0 -1.41(-0.08%)
Jul 01, 2019 1703 1717 1675 1687 0 +26.92(+1.62%)
Jun 28, 2019 1666 1676 1645 1661 0 +5.66(+0.34%)
Jun 27, 2019 1644 1666 1634 1655 0 +15.35(+0.94%)
Jun 26, 2019 1631 1656 1621 1640 0 +35.12(+2.19%)
Jun 25, 2019 1626 1637 1599 1604 0 -21.57(-1.33%)
Jun 24, 2019 1628 1643 1615 1626 0 -1.63(-0.10%)
Jun 21, 2019 1632 1644 1615 1628 0 -8.47(-0.52%)
Jun 20, 2019 1645 1655 1623 1636 0 +15.73(+0.97%)
Jun 19, 2019 1622 1634 1599 1620 0 +6.10(+0.38%)
Jun 18, 2019 1596 1633 1588 1614 0 +33.66(+2.13%)
Jun 17, 2019 1584 1596 1572 1581 0 -2.49(-0.16%)
Jun 14, 2019 1588 1598 1570 1583 0 -20.47(-1.28%)
Jun 13, 2019 1604 1617 1592 1604 0 +5.10(+0.32%)
Jun 12, 2019 1608 1618 1588 1598 0 -19.40(-1.20%)
Jun 11, 2019 1664 1674 1607 1618 0 -57.55(-3.44%)
Jun 10, 2019 1667 1693 1659 1675 0 +20.18(+1.22%)
Jun 07, 2019 1644 1666 1635 1655 0 +19.35(+1.18%)
Jun 06, 2019 1629 1646 1615 1636 0 +9.05(+0.56%)
Jun 05, 2019 1640 1652 1609 1627 0 +2.82(+0.17%)
Jun 04, 2019 1595 1627 1584 1624 0 +44.07(+2.79%)
Jun 03, 2019 1532 1606 1504 1580 0 -9.16(-0.58%)
May 31, 2019 1592 1610 1581 1589 0 -21.61(-1.34%)
May 30, 2019 1609 1627 1598 1611 0 +4.70(+0.29%)
May 29, 2019 1598 1618 1586 1606 0 -3.72(-0.23%)
May 28, 2019 1629 1641 1605 1610 0 -13.20(-0.81%)
May 24, 2019 1630 1642 1614 1623 0 +2.59(+0.16%)
May 23, 2019 1628 1636 1601 1620 0 -32.69(-1.98%)
May 22, 2019 1657 1672 1644 1653 0 -14.73(-0.88%)
May 21, 2019 1598 1679 1589 1668 0 +19.99(+1.21%)
May 20, 2019 1653 1668 1632 1648 0 -31.23(-1.86%)
May 17, 2019 1685 1708 1669 1679 0 -24.62(-1.45%)
May 16, 2019 1695 1720 1684 1704 0 +4.54(+0.27%)
May 15, 2019 1676 1710 1669 1699 0 +8.72(+0.52%)
May 14, 2019 1609 1701 1600 1690 0 +26.48(+1.59%)
May 13, 2019 1680 1694 1653 1664 0 -29.29(-1.73%)
May 10, 2019 1685 1704 1655 1693 0 -2.10(-0.12%)
May 09, 2019 1688 1706 1664 1695 0 -5.46(-0.32%)
May 08, 2019 1701 1722 1687 1701 0 -5.30(-0.31%)
May 07, 2019 1727 1738 1688 1706 0 -37.80(-2.17%)
May 06, 2019 1715 1750 1705 1744 0 -15.78(-0.90%)
May 03, 2019 1750 1769 1737 1760 0 +13.26(+0.76%)
May 02, 2019 1741 1767 1725 1746 0 +4.46(+0.26%)
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.