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 (%)
Sep 30, 2008 1125 1168 1080 1148 0 +45.63(+4.14%)
Sep 29, 2008 1174 1188 1076 1103 0 -96.83(-8.07%)
Sep 26, 2008 1180 1215 1163 1200 0 -10.00(-0.83%)
Sep 25, 2008 1188 1230 1173 1210 0 +27.80(+2.35%)
Sep 24, 2008 1189 1211 1162 1182 0 -5.09(-0.43%)
Sep 23, 2008 1205 1229 1173 1187 0 -15.56(-1.29%)
Sep 22, 2008 1240 1261 1183 1203 0 -45.36(-3.63%)
Sep 19, 2008 1246 1296 1152 1248 0 +48.95(+4.08%)
Sep 18, 2008 1174 1226 1123 1199 0 +47.25(+4.10%)
Sep 17, 2008 1187 1210 1136 1152 0 -48.16(-4.01%)
Sep 16, 2008 1169 1218 1143 1200 0 +9.87(+0.83%)
Sep 15, 2008 1206 1237 1177 1190 0 -54.70(-4.39%)
Sep 12, 2008 1234 1258 1214 1245 0 +0.38(+0.03%)
Sep 11, 2008 1223 1255 1203 1244 0 +0.27(+0.02%)
Sep 10, 2008 1245 1265 1222 1244 0 +12.42(+1.01%)
Sep 09, 2008 1266 1285 1224 1232 0 -38.49(-3.03%)
Sep 08, 2008 1282 1300 1238 1270 0 -14.06(-1.09%)
Sep 05, 2008 1275 1300 1254 1284 0 -0.19(-0.01%)
Sep 04, 2008 1316 1330 1275 1284 0 -41.86(-3.16%)
Sep 03, 2008 1339 1354 1309 1326 0 -17.08(-1.27%)
Sep 02, 2008 1368 1386 1330 1343 0 -10.66(-0.79%)
Sep 01, 2008 1367 1378 1342 1354 0 +0.00(+0.00%)
Aug 29, 2008 1367 1378 1342 1354 0 -22.58(-1.64%)
Aug 28, 2008 1370 1389 1356 1377 0 +13.02(+0.95%)
Aug 27, 2008 1348 1378 1337 1364 0 +17.71(+1.32%)
Aug 26, 2008 1350 1366 1329 1346 0 -4.26(-0.32%)
Aug 25, 2008 1369 1379 1341 1350 0 -26.28(-1.91%)
Aug 22, 2008 1369 1388 1354 1376 0 +14.96(+1.10%)
Aug 21, 2008 1356 1376 1339 1361 0 -5.52(-0.40%)
Aug 20, 2008 1370 1387 1346 1367 0 +2.29(+0.17%)
Aug 19, 2008 1374 1389 1349 1365 0 -17.86(-1.29%)
Aug 18, 2008 1403 1414 1368 1382 0 -18.24(-1.30%)
Aug 15, 2008 1404 1421 1380 1401 0 -1.57(-0.11%)
Aug 14, 2008 1381 1415 1370 1402 0 +11.78(+0.85%)
Aug 13, 2008 1390 1409 1366 1390 0 -0.06(-0.00%)
Aug 12, 2008 1391 1412 1368 1391 0 -10.64(-0.76%)
Aug 11, 2008 1380 1420 1364 1401 0 +13.40(+0.97%)
Aug 08, 2008 1360 1402 1345 1388 0 +25.75(+1.89%)
Aug 07, 2008 1358 1388 1339 1362 0 -1.98(-0.15%)
Aug 06, 2008 1349 1377 1329 1364 0 +16.88(+1.25%)
Aug 05, 2008 1330 1357 1314 1347 0 +27.64(+2.09%)
Aug 04, 2008 1331 1345 1304 1320 0 -11.80(-0.89%)
Aug 01, 2008 1336 1355 1306 1331 0 -2.33(-0.17%)
Jul 31, 2008 1332 1363 1317 1334 0 -9.79(-0.73%)
Jul 30, 2008 1341 1361 1316 1343 0 +5.95(+0.44%)
Jul 29, 2008 1333 1349 1305 1337 0 +26.12(+1.99%)
Jul 28, 2008 1331 1344 1301 1311 0 -22.85(-1.71%)
Jul 25, 2008 1332 1352 1310 1334 0 +8.70(+0.66%)
Jul 24, 2008 1352 1366 1313 1326 0 -27.26(-2.02%)
Jul 23, 2008 1339 1372 1322 1353 0 +15.21(+1.14%)
Jul 22, 2008 1318 1350 1297 1338 0 +1.28(+0.10%)
Jul 21, 2008 1341 1358 1318 1336 0 -3.40(-0.25%)
Jul 18, 2008 1340 1358 1316 1340 0 -8.04(-0.60%)
Jul 17, 2008 1339 1366 1317 1348 0 +16.05(+1.21%)
Jul 16, 2008 1303 1343 1285 1332 0 +31.97(+2.46%)
Jul 15, 2008 1288 1325 1266 1300 0 -2.37(-0.18%)
Jul 14, 2008 1323 1336 1286 1302 0 -12.32(-0.94%)
Jul 11, 2008 1310 1338 1284 1314 0 -13.23(-1.00%)
Jul 10, 2008 1320 1344 1298 1328 0 +10.60(+0.80%)
Jul 09, 2008 1346 1364 1309 1317 0 -31.25(-2.32%)
Jul 08, 2008 1329 1360 1306 1348 0 +9.68(+0.72%)
Jul 07, 2008 1345 1372 1315 1339 0 +2.60(+0.19%)
Jul 04, 2008 1345 1362 1316 1336 0 -0.01(-0.00%)
Jul 03, 2008 1345 1362 1316 1336 0 -6.26(-0.47%)
Jul 02, 2008 1373 1388 1333 1342 0 -23.50(-1.72%)
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.