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 (%)
Mar 31, 2009 832.97 856.21 815.95 830.85 0 +13.60(+1.66%)
Mar 30, 2009 824.49 833.91 798.70 817.26 0 -24.72(-2.94%)
Mar 27, 2009 848.58 863.25 830.78 841.98 0 -19.97(-2.32%)
Mar 26, 2009 838.50 869.59 827.80 861.95 0 +31.60(+3.81%)
Mar 25, 2009 828.32 851.32 805.40 830.35 0 +8.19(+1.00%)
Mar 24, 2009 827.37 843.45 810.20 822.15 0 -15.80(-1.88%)
Mar 23, 2009 816.64 841.23 802.40 837.95 0 +49.30(+6.25%)
Mar 20, 2009 809.03 821.06 779.29 788.65 0 -19.11(-2.37%)
Mar 19, 2009 818.83 829.17 796.07 807.76 0 -5.36(-0.66%)
Mar 18, 2009 787.67 825.01 775.74 813.12 0 +19.15(+2.41%)
Mar 17, 2009 771.35 796.86 760.45 793.97 0 +23.13(+3.00%)
Mar 16, 2009 788.58 799.24 764.01 770.84 0 -10.51(-1.35%)
Mar 13, 2009 777.99 792.43 760.62 781.35 0 +6.31(+0.81%)
Mar 12, 2009 747.08 780.82 734.09 775.04 0 +26.32(+3.51%)
Mar 11, 2009 743.56 764.53 727.98 748.72 0 +9.43(+1.28%)
Mar 10, 2009 708.25 745.48 699.39 739.29 0 +45.04(+6.49%)
Mar 09, 2009 701.10 724.58 684.86 694.25 0 -16.25(-2.29%)
Mar 06, 2009 720.35 733.73 690.32 710.49 0 -4.28(-0.60%)
Mar 05, 2009 725.50 740.57 706.40 714.77 0 -23.42(-3.17%)
Mar 04, 2009 726.48 753.13 714.35 738.19 0 +23.71(+3.32%)
Mar 03, 2009 720.70 737.32 701.91 714.48 0 +1.71(+0.24%)
Mar 02, 2009 730.70 843.34 704.51 712.76 0 -31.88(-4.28%)
Feb 27, 2009 739.35 764.94 728.52 744.64 0 -4.70(-0.63%)
Feb 26, 2009 764.65 779.34 741.15 749.34 0 -8.72(-1.15%)
Feb 25, 2009 758.68 776.69 737.57 758.06 0 -8.21(-1.07%)
Feb 24, 2009 742.52 773.55 731.34 766.27 0 +29.24(+3.97%)
Feb 23, 2009 769.94 778.20 732.24 737.03 0 -27.25(-3.57%)
Feb 20, 2009 757.62 779.13 742.88 764.28 0 -4.24(-0.55%)
Feb 19, 2009 790.99 802.05 762.51 768.52 0 -15.49(-1.98%)
Feb 18, 2009 790.20 803.46 770.32 784.01 0 -1.32(-0.17%)
Feb 17, 2009 801.35 811.57 774.38 785.34 0 -38.94(-4.72%)
Feb 16, 2009 823.17 841.68 808.94 824.28 0 +0.00(+0.00%)
Feb 13, 2009 823.17 841.68 808.94 824.28 0 +2.04(+0.25%)
Feb 12, 2009 805.47 829.60 790.73 822.23 0 +3.79(+0.46%)
Feb 11, 2009 1357 837.64 800.84 818.44 0 +0.66(+0.08%)
Feb 10, 2009 846.62 862.40 810.53 817.77 0 -35.92(-4.21%)
Feb 09, 2009 854.05 868.59 836.82 853.70 0 -1.46(-0.17%)
Feb 06, 2009 831.82 865.48 823.19 855.16 0 +24.95(+3.01%)
Feb 05, 2009 806.92 842.71 795.50 830.21 0 +14.80(+1.81%)
Feb 04, 2009 815.18 841.75 798.96 815.41 0 +1.25(+0.15%)
Feb 03, 2009 804.30 823.96 786.81 814.16 0 +10.39(+1.29%)
Feb 02, 2009 792.84 817.20 778.33 803.77 0 +3.02(+0.38%)
Jan 30, 2009 819.99 832.98 790.67 800.75 0 -15.35(-1.88%)
Jan 29, 2009 831.89 843.18 805.47 816.10 0 -29.22(-3.46%)
Jan 28, 2009 834.05 857.34 821.37 845.32 0 +23.09(+2.81%)
Jan 27, 2009 813.58 835.84 801.08 822.23 0 +11.27(+1.39%)
Jan 26, 2009 804.89 830.73 791.79 810.96 0 +7.64(+0.95%)
Jan 23, 2009 775.79 817.14 766.43 803.32 0 +11.00(+1.39%)
Jan 22, 2009 791.42 810.86 770.26 792.32 0 -18.81(-2.32%)
Jan 21, 2009 788.64 817.14 771.40 811.13 0 +31.58(+4.05%)
Jan 20, 2009 815.94 826.94 774.20 779.55 0 -47.66(-5.76%)
Jan 19, 2009 830.38 849.51 798.51 827.21 0 +2.40(+0.29%)
Jan 16, 2009 828.10 845.11 798.12 824.81 0 +11.44(+1.41%)
Jan 15, 2009 801.34 825.61 776.96 813.37 0 +9.02(+1.12%)
Jan 14, 2009 819.49 829.80 792.22 804.35 0 -32.15(-3.84%)
Jan 13, 2009 830.98 853.44 815.63 836.50 0 +0.66(+0.08%)
Jan 12, 2009 851.29 862.13 822.80 835.84 0 -16.60(-1.95%)
Jan 09, 2009 874.19 884.76 839.00 852.44 0 -22.89(-2.61%)
Jan 08, 2009 866.27 885.75 846.24 875.33 0 +4.59(+0.53%)
Jan 07, 2009 882.12 897.11 855.44 870.74 0 -32.57(-3.61%)
Jan 06, 2009 892.11 921.84 875.00 903.31 0 +15.53(+1.75%)
Jan 05, 2009 882.37 904.35 864.42 887.78 0 +0.95(+0.11%)
Jan 02, 2009 857.84 893.79 846.87 886.83 0 +29.04(+3.39%)
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.