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 (%)
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%)
Aug 01, 2019 1735 1768 1696 1712 0 -18.36(-1.06%)
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.