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, 2015 992.86 1002 976.86 1046 0 -17.78(-1.67%)
Apr 29, 2015 1003 1014 992.04 1063 0 -6.74(-0.63%)
Apr 28, 2015 1008 1020 995.13 1070 0 +1.06(+0.10%)
Apr 27, 2015 1010 1020 999.82 1069 0 +0.62(+0.06%)
Apr 25, 2015 1013 1019 998.03 1068 0 +0.00(+0.00%)
Apr 24, 2015 1013 1019 998.03 1068 0 -2.80(-0.26%)
Apr 23, 2015 1000 1017 993.90 1071 0 +2.94(+0.28%)
Apr 22, 2015 1000 1012 991.67 1068 0 +7.89(+0.74%)
Apr 21, 2015 1001 1008 991.09 1060 0 +4.58(+0.43%)
Apr 20, 2015 986.80 1001 982.27 1056 0 +12.23(+1.17%)
Apr 19, 2015 987.35 993.00 974.28 1044 0 +0.00(+0.00%)
Apr 17, 2015 987.35 993.02 974.28 1044 0 -13.62(-1.29%)
Apr 16, 2015 993.69 1003 986.84 1057 0 -4.19(-0.39%)
Apr 15, 2015 994.42 1006 988.08 1061 0 +7.82(+0.74%)
Apr 14, 2015 992.71 999.44 982.90 1054 0 -0.55(-0.05%)
Apr 13, 2015 997.79 1005 988.56 1054 0 -4.79(-0.45%)
Apr 12, 2015 993.65 1003 986.88 1059 0 +0.00(+0.00%)
Apr 10, 2015 993.65 1003 986.88 1059 0 +3.85(+0.36%)
Apr 09, 2015 987.76 999.35 979.76 1055 0 +4.21(+0.40%)
Apr 08, 2015 983.01 995.32 977.09 1051 0 +6.77(+0.65%)
Apr 07, 2015 985.45 994.78 977.52 1044 0 -2.58(-0.25%)
Apr 06, 2015 970.46 990.46 966.76 1047 0 +9.14(+0.88%)
Apr 05, 2015 975.69 975.69 975.69 1038 0 +0.00(+0.00%)
Apr 02, 2015 975.69 975.69 975.69 1038 0 +1.89(+0.18%)
Apr 01, 2015 975.17 982.89 961.78 1036 0 -1.46(-0.14%)
Mar 31, 2015 977.55 986.33 969.03 1037 0 -6.55(-0.63%)
Mar 30, 2015 975.75 988.12 969.46 1044 0 +9.77(+0.94%)
Mar 29, 2015 967.86 980.36 958.19 1034 0 +0.00(+0.00%)
Mar 27, 2015 967.86 980.36 958.20 1034 0 +3.73(+0.36%)
Mar 26, 2015 962.02 977.31 953.02 1030 0 -6.60(-0.64%)
Mar 25, 2015 1002 1006 973.09 1037 0 -29.15(-2.73%)
Mar 24, 2015 1009 1016 999.44 1066 0 -6.38(-0.59%)
Mar 23, 2015 1012 1021 1004 1072 0 -1.00(-0.09%)
Mar 22, 2015 1010 1020 1002 1073 0 +0.00(+0.00%)
Mar 20, 2015 1010 1020 1002 1073 0 +7.53(+0.71%)
Mar 19, 2015 1003 1013 995.67 1066 0 -1.16(-0.11%)
Mar 18, 2015 991.70 1011 983.53 1067 0 +13.09(+1.24%)
Mar 17, 2015 988.20 997.87 981.75 1054 0 -1.42(-0.13%)
Mar 16, 2015 986.23 998.96 979.88 1055 0 +12.04(+1.15%)
Mar 15, 2015 980.49 989.62 970.12 1043 0 +0.00(+0.00%)
Mar 13, 2015 980.49 989.62 970.12 1043 0 -2.21(-0.21%)
Mar 12, 2015 974.83 990.54 969.19 1045 0 +7.85(+0.76%)
Mar 11, 2015 978.55 988.10 968.68 1038 0 +0.39(+0.04%)
Mar 10, 2015 985.36 991.80 970.88 1037 0 -19.10(-1.81%)
Mar 09, 2015 992.00 1002 982.48 1056 0 +2.90(+0.28%)
Mar 08, 2015 1001 1008 986.12 1053 0 +0.00(+0.00%)
Mar 06, 2015 1001 1008 986.12 1053 0 -13.75(-1.29%)
Mar 05, 2015 1008 1014 996.07 1067 0 -0.98(-0.09%)
Mar 04, 2015 1006 1014 997.03 1068 0 -3.54(-0.33%)
Mar 03, 2015 1011 1012 1006 1072 0 -11.27(-1.04%)
Mar 02, 2015 1014 1027 1008 1083 0 +8.51(+0.79%)
Mar 01, 2015 1016 1024 1006 1074 0 +0.01(+0.00%)
Feb 27, 2015 1016 1024 1006 1074 0 -3.88(-0.36%)
Feb 26, 2015 1017 1023 1009 1078 0 +2.80(+0.26%)
Feb 25, 2015 1015 1023 1006 1076 0 -3.46(-0.32%)
Feb 24, 2015 1012 1023 1001 1079 0 +2.80(+0.26%)
Feb 23, 2015 1015 1022 1004 1076 0 -1.81(-0.17%)
Feb 22, 2015 1008 1020 1000 1078 0 +0.00(+0.00%)
Feb 20, 2015 1009 1020 1000 1078 0 +8.16(+0.76%)
Feb 19, 2015 1005 1014 998.65 1070 0 +0.85(+0.08%)
Feb 18, 2015 1004 1013 997.89 1069 0 +1.46(+0.14%)
Feb 17, 2015 1005 1015 995.06 1068 0 +1.25(+0.12%)
Feb 16, 2015 1004 1004 1004 1066 0 +0.00(+0.00%)
Feb 15, 2015 1001 1010 992.72 1066 0 +0.00(+0.00%)
Feb 13, 2015 1001 1009 992.84 1066 0 +6.70(+0.63%)
Feb 12, 2015 987.31 1003 981.84 1060 0 +16.60(+1.59%)
Feb 11, 2015 977.22 988.65 968.65 1043 0 +4.04(+0.39%)
Feb 10, 2015 966.38 981.37 958.22 1039 0 +17.22(+1.69%)
Feb 09, 2015 960.18 969.68 952.14 1022 0 -4.30(-0.42%)
Feb 08, 2015 969.07 979.77 956.26 1026 0 +0.00(+0.00%)
Feb 06, 2015 969.07 979.77 956.26 1026 0 -6.04(-0.59%)
Feb 05, 2015 964.01 975.15 957.50 1032 0 +9.39(+0.92%)
Feb 04, 2015 959.12 971.79 953.01 1023 0 +0.13(+0.01%)
Feb 03, 2015 950.65 965.47 944.33 1023 0 +14.10(+1.40%)
Feb 02, 2015 944.56 949.48 925.71 1008 0 +6.51(+0.65%)
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.