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 28, 2017 1284 1291 1267 1339 0 -5.62(-0.42%)
Apr 27, 2017 1277 1292 1269 1345 0 +8.41(+0.63%)
Apr 26, 2017 1274 1286 1263 1336 0 -0.74(-0.06%)
Apr 25, 2017 1271 1282 1263 1337 0 +9.71(+0.73%)
Apr 24, 2017 1270 1276 1255 1327 0 +11.08(+0.84%)
Apr 21, 2017 1259 1266 1245 1316 0 -6.39(-0.48%)
Apr 20, 2017 1253 1266 1246 1323 0 +12.18(+0.93%)
Apr 19, 2017 1249 1259 1240 1310 0 +3.63(+0.28%)
Apr 18, 2017 1241 1252 1235 1307 0 -0.69(-0.05%)
Apr 17, 2017 1237 1250 1233 1308 0 +11.58(+0.89%)
Apr 13, 2017 1240 1252 1230 1296 0 -8.23(-0.63%)
Apr 12, 2017 1251 1257 1236 1304 0 -7.54(-0.57%)
Apr 11, 2017 1251 1259 1235 1312 0 -4.56(-0.35%)
Apr 10, 2017 1260 1268 1248 1316 0 -5.33(-0.40%)
Apr 07, 2017 1259 1269 1252 1322 0 -0.66(-0.05%)
Apr 06, 2017 1256 1266 1246 1322 0 +4.38(+0.33%)
Apr 05, 2017 1262 1277 1249 1318 0 -4.91(-0.37%)
Apr 04, 2017 1254 1271 1247 1323 0 +21.55(+1.66%)
Apr 03, 2017 1246 1252 1229 1301 0 -5.15(-0.39%)
Mar 31, 2017 1246 1255 1238 1306 0 -3.30(-0.25%)
Mar 30, 2017 1242 1254 1237 1310 0 +5.17(+0.40%)
Mar 29, 2017 1240 1249 1233 1305 0 +0.22(+0.02%)
Mar 28, 2017 1238 1251 1230 1304 0 +3.21(+0.25%)
Mar 27, 2017 1224 1246 1217 1301 0 +3.57(+0.28%)
Mar 24, 2017 1245 1254 1228 1298 0 +10.55(+0.82%)
Mar 23, 2017 1223 1233 1215 1287 0 +2.79(+0.22%)
Mar 22, 2017 1214 1228 1205 1284 0 +9.25(+0.73%)
Mar 21, 2017 1235 1243 1208 1275 0 -19.51(-1.51%)
Mar 20, 2017 1228 1242 1219 1294 0 +6.45(+0.50%)
Mar 17, 2017 1227 1234 1215 1288 0 +1.23(+0.10%)
Mar 16, 2017 1224 1233 1215 1287 0 +4.90(+0.38%)
Mar 15, 2017 1208 1224 1200 1282 0 +12.48(+0.98%)
Mar 14, 2017 1208 1214 1197 1269 0 -5.75(-0.45%)
Mar 13, 2017 1208 1220 1202 1275 0 +6.32(+0.50%)
Mar 10, 2017 1206 1215 1197 1269 0 +5.47(+0.43%)
Mar 09, 2017 1200 1210 1190 1263 0 +0.41(+0.03%)
Mar 08, 2017 1203 1212 1194 1263 0 -1.35(-0.11%)
Mar 07, 2017 1199 1211 1193 1264 0 +0.94(+0.07%)
Mar 06, 2017 1200 1209 1190 1263 0 -4.05(-0.32%)
Mar 03, 2017 1203 1215 1193 1267 0 +3.37(+0.27%)
Mar 02, 2017 1210 1220 1194 1264 0 -10.81(-0.85%)
Mar 01, 2017 1202 1218 1192 1275 0 +21.91(+1.75%)
Feb 28, 2017 1202 1207 1186 1253 0 -11.03(-0.87%)
Feb 27, 2017 1198 1208 1189 1264 0 +3.98(+0.32%)
Feb 24, 2017 1188 1202 1179 1260 0 +0.99(+0.08%)
Feb 23, 2017 1205 1210 1187 1259 0 -5.64(-0.45%)
Feb 22, 2017 1201 1210 1193 1265 0 -0.30(-0.02%)
Feb 21, 2017 1196 1209 1191 1265 0 +9.81(+0.78%)
Feb 17, 2017 1193 1193 1193 1255 0 +4.60(+0.37%)
Feb 16, 2017 1189 1199 1179 1251 0 +2.75(+0.22%)
Feb 15, 2017 1180 1193 1171 1248 0 +4.75(+0.38%)
Feb 14, 2017 1179 1188 1167 1243 0 -2.77(-0.22%)
Feb 13, 2017 1185 1194 1175 1246 0 +2.18(+0.18%)
Feb 10, 2017 1183 1194 1170 1244 0 +4.98(+0.40%)
Feb 09, 2017 1172 1187 1163 1239 0 +8.08(+0.66%)
Feb 08, 2017 1168 1177 1158 1231 0 -0.76(-0.06%)
Feb 07, 2017 1169 1178 1160 1231 0 +3.51(+0.29%)
Feb 06, 2017 1166 1174 1156 1228 0 -2.43(-0.20%)
Feb 03, 2017 1166 1177 1157 1230 0 +7.09(+0.58%)
Feb 02, 2017 1156 1171 1147 1223 0 +2.55(+0.21%)
Feb 01, 2017 1162 1174 1145 1221 0 +4.63(+0.38%)
Jan 31, 2017 1151 1162 1139 1216 0 +0.62(+0.05%)
Jan 30, 2017 1154 1160 1139 1215 0 -5.46(-0.45%)
Jan 27, 2017 1152 1165 1144 1221 0 +9.12(+0.75%)
Jan 26, 2017 1153 1161 1140 1212 0 -2.05(-0.17%)
Jan 25, 2017 1150 1162 1139 1214 0 +10.72(+0.89%)
Jan 24, 2017 1129 1147 1124 1203 0 +15.88(+1.34%)
Jan 23, 2017 1125 1136 1116 1187 0 -2.61(-0.22%)
Jan 20, 2017 1125 1137 1118 1190 0 +7.69(+0.65%)
Jan 19, 2017 1120 1133 1113 1182 0 -1.22(-0.10%)
Jan 18, 2017 1120 1130 1109 1183 0 +3.70(+0.31%)
Jan 17, 2017 1121 1129 1109 1180 0 -7.68(-0.65%)
Jan 16, 2017 1125 1125 1125 1187 0 +0.00(+0.00%)
Jan 13, 2017 1120 1132 1115 1187 0 +4.84(+0.41%)
Jan 12, 2017 1120 1126 1103 1182 0 -5.81(-0.49%)
Jan 11, 2017 1120 1131 1113 1188 0 +5.81(+0.49%)
Jan 10, 2017 1117 1129 1109 1182 0 +4.32(+0.37%)
Jan 09, 2017 1113 1126 1106 1178 0 +2.50(+0.21%)
Jan 06, 2017 1113 1122 1102 1176 0 +2.43(+0.21%)
Jan 05, 2017 1113 1123 1103 1173 0 -1.83(-0.16%)
Jan 04, 2017 1107 1121 1099 1175 0 +8.66(+0.74%)
Jan 03, 2017 1099 1115 1088 1166 0 +10.54(+0.91%)
Dec 30, 2016 1094 1094 1094 1156 0 -8.83(-0.76%)
Dec 29, 2016 1100 1111 1094 1165 0 -0.37(-0.03%)
Dec 28, 2016 1119 1122 1100 1165 0 -12.96(-1.10%)
Dec 27, 2016 1111 1123 1107 1178 0 +7.25(+0.62%)
Dec 23, 2016 1109 1109 1109 1171 0 +5.14(+0.44%)
Dec 22, 2016 1106 1114 1095 1166 0 +7.86(+0.68%)
Dec 21, 2016 1097 1105 1089 1158 0 -1.37(-0.12%)
Dec 20, 2016 1096 1105 1087 1159 0 +6.47(+0.56%)
Dec 19, 2016 1087 1100 1079 1153 0 +4.87(+0.42%)
Dec 16, 2016 1095 1103 1079 1148 0 -4.32(-0.37%)
Dec 15, 2016 1085 1101 1078 1152 0 +6.77(+0.59%)
Dec 14, 2016 1087 1099 1076 1145 0 -5.24(-0.46%)
Dec 13, 2016 1084 1099 1077 1151 0 +9.02(+0.79%)
Dec 12, 2016 1082 1091 1067 1141 0 -7.10(-0.62%)
Dec 09, 2016 1087 1097 1076 1149 0 +1.03(+0.09%)
Dec 08, 2016 1081 1094 1073 1148 0 +6.21(+0.54%)
Dec 07, 2016 1058 1083 1052 1141 0 +20.74(+1.85%)
Dec 06, 2016 1052 1064 1044 1121 0 +8.84(+0.80%)
Dec 05, 2016 1046 1058 1036 1112 0 +9.11(+0.83%)
Dec 02, 2016 1032 1049 1025 1103 0 +6.60(+0.60%)
Dec 01, 2016 1059 1065 1026 1096 0 -24.55(-2.19%)
Nov 30, 2016 1068 1075 1054 1121 0 -7.26(-0.64%)
Nov 29, 2016 1067 1079 1057 1128 0 -2.05(-0.18%)
Nov 28, 2016 1071 1079 1063 1130 0 -4.09(-0.36%)
Nov 25, 2016 1069 1078 1063 1134 0 +3.55(+0.31%)
Nov 23, 2016 1069 1069 1069 1130 0 +0.90(+0.08%)
Nov 22, 2016 1067 1075 1057 1130 0 +2.34(+0.21%)
Nov 21, 2016 1063 1072 1055 1127 0 +7.09(+0.63%)
Nov 18, 2016 1059 1069 1050 1120 0 -2.29(-0.20%)
Nov 17, 2016 1053 1069 1045 1122 0 +10.35(+0.93%)
Nov 16, 2016 1040 1057 1034 1112 0 +7.75(+0.70%)
Nov 15, 2016 1036 1051 1029 1104 0 +9.47(+0.86%)
Nov 14, 2016 1042 1051 1024 1095 0 -8.09(-0.73%)
Nov 11, 2016 1027 1047 1018 1103 0 +14.29(+1.31%)
Nov 10, 2016 1044 1054 1019 1089 0 -11.88(-1.08%)
Nov 09, 2016 1021 1045 1009 1101 0 +0.15(+0.01%)
Nov 08, 2016 1035 1046 1026 1100 0 +2.86(+0.26%)
Nov 07, 2016 1029 1041 1020 1098 0 +21.77(+2.02%)
Nov 04, 2016 1011 1028 1005 1076 0 -4.34(-0.40%)
Nov 03, 2016 1023 1031 1012 1080 0 -3.57(-0.33%)
Nov 02, 2016 1028 1037 1015 1084 0 -8.66(-0.79%)
Nov 01, 2016 1042 1048 1020 1092 0 -9.94(-0.90%)
Oct 31, 2016 1041 1051 1031 1102 0 +4.40(+0.40%)
Oct 28, 2016 1037 1050 1028 1098 0 -2.08(-0.19%)
Oct 27, 2016 1047 1054 1032 1100 0 -4.83(-0.44%)
Oct 26, 2016 1037 1053 1030 1105 0 -2.78(-0.25%)
Oct 25, 2016 1046 1054 1036 1108 0 -1.63(-0.15%)
Oct 24, 2016 1042 1052 1037 1109 0 +10.88(+0.99%)
Oct 21, 2016 1035 1043 1026 1098 0 -1.58(-0.14%)
Oct 20, 2016 1039 1047 1029 1100 0 -3.21(-0.29%)
Oct 19, 2016 1040 1048 1030 1103 0 -1.87(-0.17%)
Oct 18, 2016 1044 1051 1036 1105 0 +9.54(+0.87%)
Oct 17, 2016 1035 1042 1029 1095 0 -3.00(-0.27%)
Oct 14, 2016 1038 1049 1030 1098 0 +4.25(+0.39%)
Oct 13, 2016 1030 1039 1016 1094 0 -5.87(-0.53%)
Oct 12, 2016 1038 1046 1028 1100 0 -0.40(-0.04%)
Oct 11, 2016 1055 1058 1032 1100 0 -18.09(-1.62%)
Oct 10, 2016 1057 1067 1051 1119 0 +3.80(+0.34%)
Oct 07, 2016 1056 1060 1046 1115 0 -3.49(-0.31%)
Oct 06, 2016 1056 1063 1047 1118 0 +0.03(+0.00%)
Oct 05, 2016 1053 1066 1045 1118 0 +4.37(+0.39%)
Oct 04, 2016 1057 1064 1046 1114 0 +8.10(+0.73%)
Sep 26, 2016 1045 1052 1037 1106 0 -7.06(-0.63%)
Sep 23, 2016 1057 1063 1046 1113 0 -8.30(-0.74%)
Sep 22, 2016 1060 1068 1052 1121 0 +5.39(+0.48%)
Sep 21, 2016 1045 1057 1038 1116 0 +15.05(+1.37%)
Sep 20, 2016 1045 1052 1034 1101 0 -1.47(-0.13%)
Sep 19, 2016 1046 1055 1034 1102 0 +0.02(+0.00%)
Sep 16, 2016 1047 1051 1032 1102 0 -4.50(-0.41%)
Sep 15, 2016 1028 1049 1024 1107 0 +18.40(+1.69%)
Sep 14, 2016 1024 1036 1016 1088 0 +2.88(+0.27%)
Sep 13, 2016 1029 1036 1016 1085 0 -10.31(-0.94%)
Sep 12, 2016 1012 1037 1007 1096 0 +14.59(+1.35%)
Sep 09, 2016 1036 1044 1017 1081 0 -25.60(-2.31%)
Sep 08, 2016 1047 1054 1037 1107 0 -4.92(-0.44%)
Sep 07, 2016 1050 1058 1043 1112 0 +0.61(+0.05%)
Sep 06, 2016 1047 1056 1040 1111 0 +4.57(+0.41%)
Sep 02, 2016 1044 1044 1044 1106 0 +5.31(+0.48%)
Sep 01, 2016 1034 1044 1027 1101 0 +5.12(+0.47%)
Aug 31, 2016 1035 1041 1025 1096 0 -2.88(-0.26%)
Aug 30, 2016 1040 1045 1030 1099 0 -1.91(-0.17%)
Aug 29, 2016 1037 1047 1031 1101 0 +2.75(+0.25%)
Aug 26, 2016 1035 1046 1027 1098 0 +2.62(+0.24%)
Aug 25, 2016 1029 1040 1024 1095 0 +5.23(+0.48%)
Aug 24, 2016 1034 1040 1022 1090 0 -7.00(-0.64%)
Aug 23, 2016 1034 1043 1029 1097 0 +5.54(+0.51%)
Aug 22, 2016 1029 1035 1021 1092 0 -2.11(-0.19%)
Aug 19, 2016 1027 1037 1021 1094 0 +4.23(+0.39%)
Aug 18, 2016 1022 1032 1017 1089 0 +5.32(+0.49%)
Aug 17, 2016 1024 1029 1014 1084 0 -2.34(-0.22%)
Aug 16, 2016 1029 1034 1019 1086 0 -7.02(-0.64%)
Aug 15, 2016 1025 1037 1021 1094 0 +7.75(+0.71%)
Aug 12, 2016 1021 1029 1015 1086 0 +3.24(+0.30%)
Aug 11, 2016 1020 1028 1013 1083 0 +3.03(+0.28%)
Aug 10, 2016 1023 1027 1012 1079 0 -5.34(-0.49%)
Aug 09, 2016 1022 1030 1016 1085 0 +3.54(+0.33%)
Aug 08, 2016 1021 1027 1013 1081 0 -0.82(-0.08%)
Aug 05, 2016 1015 1027 1009 1082 0 +10.22(+0.95%)
Aug 04, 2016 1007 1017 1001 1072 0 +3.86(+0.36%)
Aug 03, 2016 999.02 1011 993.03 1068 0 +6.02(+0.57%)
Aug 02, 2016 1009 1013 992.38 1062 0 -9.33(-0.87%)
Aug 01, 2016 1010 1019 1001 1071 0 +1.84(+0.17%)
Jul 29, 2016 1009 1016 998.70 1070 0 -1.42(-0.13%)
Jul 28, 2016 1010 1018 1001 1071 0 -2.59(-0.24%)
Jul 27, 2016 1017 1024 1002 1074 0 +2.50(+0.23%)
Jul 26, 2016 1002 1017 994.22 1071 0 +6.75(+0.63%)
Jul 25, 2016 1001 1010 993.55 1064 0 +4.28(+0.40%)
Jul 22, 2016 993.57 1002 986.04 1060 0 +5.04(+0.48%)
Jul 21, 2016 1000 1007 986.47 1055 0 -8.04(-0.76%)
Jul 20, 2016 995.20 1007 988.48 1063 0 +10.69(+1.02%)
Jul 19, 2016 991.25 998.02 983.68 1052 0 -3.48(-0.33%)
Jul 18, 2016 991.41 999.26 984.63 1056 0 +7.76(+0.74%)
Jul 15, 2016 989.37 994.42 979.90 1048 0 -2.91(-0.28%)
Jul 14, 2016 990.09 997.19 981.22 1051 0 +5.42(+0.52%)
Jul 13, 2016 986.13 992.19 977.42 1046 0 -0.24(-0.02%)
Jul 12, 2016 980.79 990.83 974.76 1046 0 +9.30(+0.90%)
Jul 11, 2016 971.75 981.82 967.18 1036 0 +5.64(+0.55%)
Jul 08, 2016 968.83 969.74 950.72 1031 0 +18.26(+1.80%)
Jul 07, 2016 946.35 958.99 941.39 1013 0 +7.44(+0.74%)
Jul 06, 2016 943.19 943.19 943.19 1005 0 -0.55(-0.05%)
Jul 05, 2016 948.01 953.98 936.25 1006 0 -10.17(-1.00%)
Jul 01, 2016 953.91 953.91 953.91 1016 0 -4.54(-0.44%)
Jun 30, 2016 944.09 961.27 938.05 1020 0 +17.56(+1.75%)
Jun 29, 2016 935.57 946.87 927.37 1003 0 +16.12(+1.63%)
Jun 28, 2016 919.26 930.09 911.94 986.68 0 +17.67(+1.82%)
Jun 27, 2016 925.38 929.68 899.56 969.01 0 -27.10(-2.72%)
Jun 24, 2016 940.08 957.84 927.15 996.11 0 -43.78(-4.21%)
Jun 23, 2016 968.03 980.47 963.22 1040 0 +20.78(+2.04%)
Jun 22, 2016 960.91 969.03 953.82 1019 0 -2.14(-0.21%)
Jun 21, 2016 957.72 965.76 951.11 1021 0 +4.57(+0.45%)
Jun 20, 2016 955.86 965.74 949.46 1017 0 +10.14(+1.01%)
Jun 17, 2016 948.23 953.77 936.60 1007 0 -4.25(-0.42%)
Jun 16, 2016 940.82 952.04 932.03 1011 0 +0.19(+0.02%)
Jun 15, 2016 951.99 958.75 944.58 1011 0 +0.80(+0.08%)
Jun 14, 2016 944.79 957.19 937.54 1010 0 +0.03(+0.00%)
Jun 13, 2016 949.81 960.76 942.21 1010 0 -8.04(-0.79%)
Jun 10, 2016 959.50 966.01 949.97 1018 0 -14.06(-1.36%)
Jun 09, 2016 966.76 975.41 960.31 1032 0 -2.72(-0.26%)
Jun 08, 2016 973.87 979.78 965.36 1035 0 +0.30(+0.03%)
Jun 07, 2016 969.22 979.00 964.79 1034 0 +5.38(+0.52%)
Jun 06, 2016 965.00 975.68 959.20 1029 0 +3.36(+0.33%)
Jun 03, 2016 966.36 970.25 954.65 1026 0 -3.86(-0.37%)
Jun 02, 2016 962.60 971.22 955.61 1029 0 +1.21(+0.12%)
Jun 01, 2016 960.94 971.17 952.99 1028 0 +1.58(+0.15%)
May 31, 2016 962.68 971.01 953.35 1027 0 +3.17(+0.31%)
May 30, 2016 961.54 961.54 961.54 1023 0 +0.00(+0.00%)
May 27, 2016 954.94 966.06 950.04 1023 0 +5.39(+0.53%)
May 26, 2016 953.13 961.77 946.15 1018 0 +4.58(+0.45%)
May 25, 2016 950.27 959.17 942.72 1013 0 +7.63(+0.76%)
May 24, 2016 931.01 947.61 926.74 1006 0 +18.23(+1.85%)
May 23, 2016 924.15 934.68 919.05 987.62 0 +3.92(+0.40%)
May 20, 2016 912.82 927.14 908.85 983.70 0 +14.65(+1.51%)
May 19, 2016 909.91 916.81 898.59 969.05 0 -5.73(-0.59%)
May 18, 2016 907.00 921.47 901.88 974.78 0 +10.73(+1.11%)
May 17, 2016 910.87 917.16 897.21 964.05 0 -10.47(-1.07%)
May 16, 2016 903.61 918.35 898.77 974.52 0 +14.14(+1.47%)
May 13, 2016 899.02 909.47 892.89 960.38 0 -1.59(-0.16%)
May 12, 2016 908.21 913.34 891.53 961.96 0 -4.42(-0.46%)
May 11, 2016 907.08 915.97 899.82 966.38 0 -2.03(-0.21%)
May 10, 2016 900.04 910.43 893.42 968.41 0 +8.57(+0.89%)
May 09, 2016 898.87 906.86 891.52 959.84 0 +0.40(+0.04%)
May 06, 2016 890.89 903.39 883.12 959.44 0 +4.84(+0.51%)
May 05, 2016 896.64 903.13 887.23 954.61 0 -2.18(-0.23%)
May 04, 2016 896.45 905.24 887.10 956.79 0 -5.71(-0.59%)
May 03, 2016 903.46 910.56 892.77 962.50 0 -8.07(-0.83%)
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.