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 29, 2016 908.34 916.38 891.78 965.15 0 -8.94(-0.92%)
Apr 28, 2016 921.66 932.13 907.04 974.09 0 -15.46(-1.56%)
Apr 27, 2016 922.14 934.62 914.07 989.55 0 -3.38(-0.34%)
Apr 26, 2016 929.65 938.72 922.29 992.92 0 +3.29(+0.33%)
Apr 25, 2016 929.33 935.87 920.48 989.63 0 -3.30(-0.33%)
Apr 22, 2016 929.75 941.37 921.38 992.94 0 -1.93(-0.19%)
Apr 21, 2016 938.95 945.77 926.45 994.87 0 -4.63(-0.46%)
Apr 20, 2016 934.13 945.28 926.79 999.50 0 +0.76(+0.08%)
Apr 19, 2016 941.41 946.81 929.27 998.74 0 -1.88(-0.19%)
Apr 18, 2016 931.74 944.66 926.19 1001 0 +3.32(+0.33%)
Apr 15, 2016 937.83 944.21 928.76 997.29 0 -2.16(-0.22%)
Apr 14, 2016 938.39 945.02 929.60 999.45 0 -2.67(-0.27%)
Apr 13, 2016 929.65 943.82 924.38 1002 0 +17.44(+1.77%)
Apr 12, 2016 921.99 929.41 911.02 984.68 0 +1.37(+0.14%)
Apr 11, 2016 927.85 936.74 919.07 983.31 0 -1.15(-0.12%)
Apr 08, 2016 925.57 934.29 916.23 984.46 0 +4.64(+0.47%)
Apr 07, 2016 925.74 931.49 912.24 979.82 0 -13.07(-1.32%)
Apr 06, 2016 922.51 933.18 915.28 992.89 0 +7.97(+0.81%)
Apr 05, 2016 926.71 934.04 918.38 984.91 0 -11.83(-1.19%)
Apr 04, 2016 939.42 945.65 928.89 996.75 0 -4.33(-0.43%)
Apr 01, 2016 927.91 941.94 921.78 1001 0 +2.63(+0.26%)
Mar 31, 2016 936.18 945.43 928.62 998.45 0 -1.11(-0.11%)
Mar 30, 2016 936.32 947.00 928.97 999.56 0 +8.12(+0.82%)
Mar 29, 2016 912.21 932.72 908.41 991.44 0 +13.97(+1.43%)
Mar 28, 2016 917.44 922.85 908.46 977.47 0 -0.47(-0.05%)
Mar 24, 2016 916.03 916.03 916.03 977.94 0 -0.86(-0.09%)
Mar 23, 2016 925.31 930.23 912.12 978.81 0 -9.90(-1.00%)
Mar 22, 2016 920.38 933.00 915.98 988.71 0 +1.92(+0.19%)
Mar 21, 2016 923.01 931.98 916.12 986.79 0 +0.60(+0.06%)
Mar 18, 2016 922.55 931.95 912.78 986.19 0 +4.63(+0.47%)
Mar 17, 2016 913.67 926.06 906.64 981.57 0 +3.55(+0.36%)
Mar 16, 2016 903.72 920.56 899.23 978.01 0 +9.76(+1.01%)
Mar 15, 2016 905.90 914.49 898.07 968.25 0 -3.21(-0.33%)
Mar 14, 2016 908.41 917.77 901.45 971.46 0 -1.93(-0.20%)
Mar 11, 2016 905.00 914.83 898.26 973.39 0 +15.02(+1.57%)
Mar 10, 2016 902.77 910.18 884.84 958.37 0 -3.11(-0.32%)
Mar 09, 2016 899.25 907.02 890.09 961.48 0 +4.58(+0.48%)
Mar 08, 2016 900.32 908.06 888.42 956.90 0 -11.68(-1.21%)
Mar 07, 2016 900.37 914.20 891.68 968.58 0 +0.49(+0.05%)
Mar 04, 2016 904.47 914.95 894.43 968.09 0 +2.93(+0.30%)
Mar 03, 2016 901.17 910.08 890.30 965.16 0 +1.81(+0.19%)
Mar 02, 2016 895.63 906.97 887.70 963.35 0 +4.13(+0.43%)
Mar 01, 2016 882.25 900.48 876.85 959.22 0 +22.99(+2.46%)
Feb 29, 2016 875.01 887.74 867.46 936.23 0 -1.37(-0.15%)
Feb 26, 2016 879.35 886.73 867.86 937.60 0 +1.38(+0.15%)
Feb 25, 2016 868.86 878.58 857.40 936.23 0 +9.07(+0.98%)
Feb 24, 2016 848.26 868.55 840.64 927.16 0 +8.26(+0.90%)
Feb 23, 2016 865.56 871.19 852.10 918.90 0 -12.45(-1.34%)
Feb 22, 2016 866.45 877.53 858.90 931.35 0 +11.47(+1.25%)
Feb 19, 2016 854.34 864.71 845.90 919.88 0 +1.51(+0.16%)
Feb 18, 2016 862.01 870.22 848.86 918.37 0 -1.02(-0.11%)
Feb 17, 2016 847.43 864.47 840.98 919.39 0 +15.73(+1.74%)
Feb 16, 2016 831.19 848.16 824.20 903.67 0 +19.76(+2.24%)
Feb 12, 2016 822.00 822.00 822.00 883.91 0 +9.43(+1.08%)
Feb 11, 2016 805.83 822.00 796.87 874.47 0 -3.36(-0.38%)
Feb 10, 2016 816.44 825.26 811.37 877.83 0 +2.28(+0.26%)
Feb 09, 2016 807.57 827.25 799.73 875.55 0 -3.27(-0.37%)
Feb 08, 2016 820.16 829.82 800.57 878.82 0 -15.51(-1.73%)
Feb 05, 2016 851.30 856.74 825.73 894.33 0 -22.67(-2.47%)
Feb 04, 2016 848.97 864.52 840.23 917.00 0 +5.77(+0.63%)
Feb 03, 2016 851.10 859.68 830.07 911.23 0 +5.65(+0.62%)
Feb 02, 2016 856.02 862.61 837.78 905.58 0 -21.76(-2.35%)
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.