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
Streaming Delayed 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 (%)
Apr 30, 2024 2466 2466 2466 2466 0 -1.54(-0.06%)
Apr 29, 2024 2466 2467 2466 2467 0 +0.75(+0.03%)
Apr 23, 2024 2466 2466 2466 2466 0 +0.08(+0.00%)
Apr 22, 2024 2466 2466 2466 2466 0 +0.05(+0.00%)
Apr 19, 2024 2466 2466 2466 2466 0 +0.69(+0.03%)
Apr 18, 2024 2466 2466 2466 2466 0 -0.44(-0.02%)
Apr 17, 2024 2466 2466 2466 2466 0 +0.40(+0.02%)
Apr 15, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Apr 11, 2024 2466 2466 2466 2466 0 -0.63(-0.03%)
Apr 10, 2024 2466 2466 2466 2466 0 +0.44(+0.02%)
Apr 09, 2024 2466 2466 2466 2466 0 +0.24(+0.01%)
Apr 03, 2024 2466 2466 2466 2466 0 -0.49(-0.02%)
Apr 02, 2024 2466 2466 2466 2466 0 -0.13(-0.01%)
Apr 01, 2024 2466 2466 2466 2466 0 -0.03(-0.00%)
Mar 26, 2024 2466 2466 2466 2466 0 -0.37(-0.02%)
Mar 22, 2024 2467 2467 2467 2467 0 +0.50(+0.02%)
Mar 21, 2024 2466 2466 2466 2466 0 +0.01(+0.00%)
Mar 20, 2024 2466 2466 2466 2466 0 -0.21(-0.01%)
Mar 15, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Mar 14, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Mar 13, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Mar 12, 2024 2466 2466 2466 2466 0 -0.34(-0.01%)
Mar 11, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Mar 08, 2024 2466 2467 2466 2467 0 +0.41(+0.02%)
Mar 07, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Mar 06, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Mar 05, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Mar 04, 2024 2467 2467 2466 2466 0 +0.07(+0.00%)
Mar 01, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Feb 29, 2024 2466 2466 2466 2466 0 -0.11(-0.00%)
Feb 23, 2024 2466 2466 2466 2466 0 -0.03(-0.00%)
Feb 22, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Feb 21, 2024 2466 2466 2466 2466 0 +0.20(+0.01%)
Feb 20, 2024 2466 2466 2466 2466 0 -0.01(-0.00%)
Feb 16, 2024 2466 2466 2466 2466 0 +0.01(+0.00%)
Feb 15, 2024 2466 2466 2466 2466 0 +0.00(+0.00%)
Feb 14, 2024 2466 2466 2466 2466 0 -0.20(-0.01%)
Feb 13, 2024 2466 2466 2466 2466 0 +0.03(+0.00%)
Feb 12, 2024 2466 2466 2466 2466 0 -0.31(-0.01%)
Feb 08, 2024 2467 2467 2467 2467 0 -0.57(-0.02%)
Feb 07, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Feb 06, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 31, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 26, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 23, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 22, 2024 2467 2467 2467 2467 0 -0.17(-0.01%)
Jan 17, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 12, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 10, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 09, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 08, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 05, 2024 2467 2467 2467 2467 0 +0.34(+0.01%)
Jan 04, 2024 2467 2467 2467 2467 0 -0.34(-0.01%)
Jan 03, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Jan 02, 2024 2467 2467 2467 2467 0 +0.00(+0.00%)
Dec 27, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Dec 22, 2023 2467 2467 2467 2467 0 +0.44(+0.02%)
Dec 21, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Dec 20, 2023 2467 2467 2467 2467 0 -0.03(-0.00%)
Dec 19, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Dec 15, 2023 2467 2467 2467 2467 0 +0.01(+0.00%)
Dec 13, 2023 2467 2467 2467 2467 0 +0.23(+0.01%)
Dec 11, 2023 2467 2467 2467 2467 0 -0.65(-0.03%)
Dec 08, 2023 2467 2467 2467 2467 0 +0.31(+0.01%)
Dec 07, 2023 2467 2467 2467 2467 0 +0.54(+0.02%)
Dec 06, 2023 2466 2466 2466 2466 0 -0.47(-0.02%)
Dec 05, 2023 2467 2467 2467 2467 0 +0.06(+0.00%)
Dec 04, 2023 2467 2467 2467 2467 0 +0.07(+0.00%)
Dec 01, 2023 2467 2467 2467 2467 0 -0.10(-0.00%)
Nov 30, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Nov 29, 2023 2467 2467 2467 2467 0 +0.11(+0.00%)
Nov 28, 2023 2467 2467 2467 2467 0 +0.16(+0.01%)
Nov 27, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Nov 24, 2023 2467 2467 2467 2467 0 +0.12(+0.00%)
Nov 22, 2023 2466 2466 2466 2466 0 +0.00(+0.00%)
Nov 21, 2023 2466 2466 2466 2466 0 +0.00(+0.00%)
Nov 20, 2023 2466 2466 2466 2466 0 -0.53(-0.02%)
Nov 17, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Nov 16, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Nov 15, 2023 2467 2467 2467 2467 0 +0.49(+0.02%)
Nov 14, 2023 2467 2467 2467 2467 0 +0.15(+0.01%)
Nov 13, 2023 2466 2466 2466 2466 0 -0.22(-0.01%)
Nov 10, 2023 2467 2467 2467 2467 0 -0.18(-0.01%)
Nov 08, 2023 2467 2467 2467 2467 0 +0.51(+0.02%)
Nov 07, 2023 2466 2466 2466 2466 0 -0.56(-0.02%)
Nov 06, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Nov 02, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Oct 31, 2023 2467 2467 2467 2467 0 -0.12(-0.00%)
Oct 30, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Oct 27, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Oct 26, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Oct 25, 2023 2467 2467 2467 2467 0 +0.05(+0.00%)
Oct 24, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Oct 20, 2023 2467 2467 2467 2467 0 -0.47(-0.02%)
Oct 17, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Oct 12, 2023 2467 2467 2467 2467 0 +0.35(+0.01%)
Oct 11, 2023 2467 2467 2467 2467 0 +0.21(+0.01%)
Oct 05, 2023 2467 2467 2467 2467 0 -0.65(-0.03%)
Oct 03, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Oct 02, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Sep 29, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Sep 26, 2023 2467 2467 2467 2467 0 -0.26(-0.01%)
Sep 25, 2023 2468 2468 2467 2468 0 +0.43(+0.02%)
Sep 22, 2023 2467 2467 2467 2467 0 -0.03(-0.00%)
Sep 21, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Sep 20, 2023 2467 2467 2467 2467 0 -0.46(-0.02%)
Sep 19, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Sep 18, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Sep 14, 2023 2468 2468 2468 2468 0 +0.64(+0.03%)
Sep 13, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Sep 12, 2023 2467 2467 2467 2467 0 -0.49(-0.02%)
Sep 11, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Sep 08, 2023 2468 2468 2467 2468 0 -0.30(-0.01%)
Sep 07, 2023 2467 2468 2467 2468 0 +0.00(+0.00%)
Sep 06, 2023 2468 2468 2468 2468 0 +0.47(+0.02%)
Sep 05, 2023 2468 2468 2467 2467 0 -0.09(-0.00%)
Sep 01, 2023 2468 2468 2468 2468 0 -0.04(-0.00%)
Aug 31, 2023 2467 2468 2467 2468 0 +0.23(+0.01%)
Aug 30, 2023 2467 2467 2467 2467 0 +0.06(+0.00%)
Aug 29, 2023 2468 2468 2467 2467 0 +0.58(+0.02%)
Aug 28, 2023 2467 2467 2467 2467 0 -0.70(-0.03%)
Aug 24, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Aug 23, 2023 2468 2468 2467 2467 0 +0.00(+0.00%)
Aug 22, 2023 2468 2468 2467 2467 0 -0.48(-0.02%)
Aug 21, 2023 2468 2468 2468 2468 0 +0.48(+0.02%)
Aug 18, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Aug 16, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Aug 15, 2023 2468 2468 2467 2467 0 -0.48(-0.02%)
Aug 14, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Aug 11, 2023 2467 2468 2467 2468 0 +0.27(+0.01%)
Aug 10, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Aug 09, 2023 2467 2468 2467 2468 0 +0.34(+0.01%)
Aug 08, 2023 2467 2467 2467 2467 0 -0.47(-0.02%)
Aug 04, 2023 2468 2468 2468 2468 0 +0.54(+0.02%)
Aug 03, 2023 2468 2468 2467 2467 0 +0.00(+0.00%)
Aug 02, 2023 2468 2468 2467 2467 0 +0.00(+0.00%)
Aug 01, 2023 2467 2467 2467 2467 0 -0.47(-0.02%)
Jul 31, 2023 2467 2468 2467 2468 0 +0.40(+0.02%)
Jul 28, 2023 2468 2468 2467 2467 0 -0.68(-0.03%)
Jul 27, 2023 2468 2468 2468 2468 0 +0.48(+0.02%)
Jul 26, 2023 2468 2468 2468 2468 0 -0.53(-0.02%)
Jul 25, 2023 2468 2468 2468 2468 0 -0.42(-0.02%)
Jul 24, 2023 2468 2468 2468 2468 0 +0.17(+0.01%)
Jul 21, 2023 2468 2468 2468 2468 0 +0.34(+0.01%)
Jul 20, 2023 2468 2468 2468 2468 0 -0.31(-0.01%)
Jul 19, 2023 2468 2468 2468 2468 0 +0.48(+0.02%)
Jul 18, 2023 2468 2468 2468 2468 0 -0.55(-0.02%)
Jul 17, 2023 2468 2468 2468 2468 0 +0.48(+0.02%)
Jul 14, 2023 2468 2468 2468 2468 0 +0.10(+0.00%)
Jul 13, 2023 2467 2468 2467 2468 0 +0.73(+0.03%)
Jul 12, 2023 2467 2468 2467 2467 0 +0.25(+0.01%)
Jul 11, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Jul 10, 2023 2467 2467 2467 2467 0 +0.00(+0.00%)
Jul 07, 2023 2467 2467 2467 2467 0 -1.42(-0.06%)
Jul 06, 2023 2468 2468 2468 2468 0 +1.74(+0.07%)
Jul 05, 2023 2466 2466 2466 2466 0 -1.13(-0.05%)
Jul 04, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Jun 30, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Jun 29, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Jun 26, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Jun 22, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Jun 20, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Jun 16, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
Jun 14, 2023 2468 2468 2468 2468 0 -0.95(-0.04%)
May 05, 2023 2469 2469 2469 2469 0 +0.20(+0.01%)
May 03, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
May 02, 2023 2468 2468 2468 2468 0 +0.00(+0.00%)
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.