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 (%)
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%)
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.