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 (%)
Aug 31, 2015 887.18 899.90 877.72 949.41 0 -4.38(-0.46%)
Aug 28, 2015 887.81 900.07 879.79 953.79 0 +1.83(+0.19%)
Aug 27, 2015 878.83 895.65 867.48 951.97 0 +18.56(+1.99%)
Aug 26, 2015 860.97 876.18 843.16 933.40 0 +33.23(+3.69%)
Aug 25, 2015 874.36 880.36 834.17 900.17 0 -4.93(-0.55%)
Aug 24, 2015 822.23 875.61 794.09 905.11 0 -28.34(-3.04%)
Aug 21, 2015 886.82 902.28 865.61 933.45 0 -22.67(-2.37%)
Aug 20, 2015 910.76 917.64 891.43 956.12 0 -24.84(-2.53%)
Aug 19, 2015 927.28 933.08 912.40 980.96 0 -12.07(-1.22%)
Aug 18, 2015 935.69 941.84 925.66 993.03 0 -8.19(-0.82%)
Aug 17, 2015 928.09 942.74 921.52 1001 0 +6.19(+0.62%)
Aug 14, 2015 927.22 939.02 921.02 995.03 0 +3.15(+0.32%)
Aug 13, 2015 933.51 941.79 923.52 991.89 0 -2.02(-0.20%)
Aug 12, 2015 927.54 939.95 913.33 993.91 0 +0.92(+0.09%)
Aug 11, 2015 941.21 947.46 923.70 992.99 0 -19.08(-1.89%)
Aug 10, 2015 940.80 956.65 935.38 1012 0 +14.84(+1.49%)
Aug 07, 2015 934.21 943.12 924.08 997.24 0 -3.00(-0.30%)
Aug 06, 2015 948.69 955.65 930.55 1000 0 -9.46(-0.94%)
Aug 05, 2015 941.55 961.24 934.20 1010 0 +11.73(+1.18%)
Aug 04, 2015 939.85 948.10 926.98 997.97 0 -5.57(-0.56%)
Aug 03, 2015 948.38 955.59 932.74 1004 0 -6.13(-0.61%)
Jul 31, 2015 953.41 962.32 940.73 1010 0 -2.25(-0.22%)
Jul 30, 2015 946.41 957.03 937.41 1012 0 +0.67(+0.07%)
Jul 29, 2015 944.90 959.26 936.14 1011 0 +3.38(+0.34%)
Jul 28, 2015 939.44 953.04 928.39 1008 0 +11.04(+1.11%)
Jul 27, 2015 938.16 946.37 926.16 996.83 0 -9.68(-0.96%)
Jul 24, 2015 955.03 961.67 938.14 1007 0 -10.78(-1.06%)
Jul 23, 2015 958.67 971.05 946.30 1017 0 +3.89(+0.38%)
Jul 22, 2015 948.44 962.38 925.55 1013 0 -7.15(-0.70%)
Jul 21, 2015 960.21 970.87 950.34 1021 0 -1.92(-0.19%)
Jul 20, 2015 964.83 972.01 953.11 1022 0 -1.68(-0.16%)
Jul 17, 2015 963.07 969.95 952.82 1024 0 +1.48(+0.14%)
Jul 16, 2015 959.22 965.34 953.79 1023 0 +7.32(+0.72%)
Jul 15, 2015 956.32 963.57 946.76 1015 0 -3.24(-0.32%)
Jul 14, 2015 955.89 964.61 947.34 1019 0 +5.84(+0.58%)
Jul 13, 2015 948.70 957.83 940.53 1013 0 +8.77(+0.87%)
Jul 10, 2015 940.54 949.03 931.80 1004 0 +13.88(+1.40%)
Jul 09, 2015 939.38 946.41 922.50 990.10 0 +0.47(+0.05%)
Jul 08, 2015 936.24 942.19 922.79 989.63 0 -17.54(-1.74%)
Jul 07, 2015 943.99 950.31 925.13 1007 0 +0.24(+0.02%)
Jul 06, 2015 943.73 953.62 936.54 1007 0 -9.00(-0.89%)
Jul 03, 2015 954.01 954.02 953.99 1016 0 +0.00(+0.00%)
Jul 02, 2015 955.75 962.23 947.32 1016 0 -0.83(-0.08%)
Jul 01, 2015 959.34 965.55 947.62 1017 0 +3.52(+0.35%)
Jun 30, 2015 956.03 962.50 944.18 1013 0 +2.51(+0.25%)
Jun 29, 2015 960.24 968.16 946.20 1011 0 -21.50(-2.08%)
Jun 26, 2015 978.89 984.39 964.54 1032 0 -16.47(-1.57%)
Jun 25, 2015 991.64 997.27 981.55 1049 0 -6.19(-0.59%)
Jun 24, 2015 998.32 1005 987.68 1055 0 -6.88(-0.65%)
Jun 23, 2015 1002 1008 992.96 1062 0 -0.34(-0.03%)
Jun 22, 2015 998.94 1007 992.16 1062 0 +5.99(+0.57%)
Jun 21, 2015 998.93 1004 988.37 1056 0 +0.00(+0.00%)
Jun 19, 2015 998.97 1004 988.38 1056 0 -4.85(-0.46%)
Jun 18, 2015 992.12 1005 988.48 1061 0 +7.77(+0.74%)
Jun 17, 2015 991.51 999.38 983.15 1053 0 +1.87(+0.18%)
Jun 16, 2015 982.97 995.23 976.50 1051 0 +5.22(+0.50%)
Jun 15, 2015 981.78 989.59 971.77 1046 0 -7.50(-0.71%)
Jun 14, 2015 907.03 913.52 899.43 1054 0 -0.01(-0.00%)
Jun 12, 2015 907.03 913.52 899.43 1054 0 -5.81(-0.55%)
Jun 11, 2015 997.88 1006 991.20 1059 0 +1.30(+0.12%)
Jun 10, 2015 989.21 1002 984.26 1058 0 +12.79(+1.22%)
Jun 09, 2015 984.20 991.27 973.51 1045 0 -3.13(-0.30%)
Jun 08, 2015 993.85 1001 981.97 1048 0 -10.13(-0.96%)
Jun 07, 2015 995.06 1003 986.26 1059 0 -0.01(-0.00%)
Jun 05, 2015 995.06 1003 986.26 1059 0 -0.45(-0.04%)
Jun 04, 2015 1000 1009 992.16 1059 0 -9.01(-0.84%)
Jun 03, 2015 1007 1015 998.64 1068 0 +3.56(+0.33%)
Jun 02, 2015 1002 1011 994.57 1065 0 -2.16(-0.20%)
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.