Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 30, 2018 1532 1552 1513 1542 0 +10.71(+0.70%)
Nov 29, 2018 1537 1553 1518 1532 0 -10.88(-0.71%)
Nov 28, 2018 1513 1548 1491 1542 0 +44.89(+3.00%)
Nov 27, 2018 1487 1511 1475 1498 0 +0.20(+0.01%)
Nov 26, 2018 1474 1510 1446 1497 0 +23.32(+1.58%)
Nov 23, 2018 1466 1496 1459 1474 0 -5.11(-0.35%)
Nov 21, 2018 1479 1479 1479 1479 0 +9.82(+0.67%)
Nov 20, 2018 1449 1496 1432 1469 0 -22.23(-1.49%)
Nov 19, 2018 1540 1546 1484 1492 0 -55.81(-3.61%)
Nov 16, 2018 1528 1561 1517 1547 0 -10.81(-0.69%)
Nov 15, 2018 1523 1567 1509 1558 0 +30.75(+2.01%)
Nov 14, 2018 1554 1565 1516 1527 0 -10.26(-0.67%)
Nov 13, 2018 1538 1567 1525 1538 0 +5.08(+0.33%)
Nov 12, 2018 1567 1575 1523 1533 0 -50.86(-3.21%)
Nov 09, 2018 1578 1607 1530 1584 0 -50.68(-3.10%)
Nov 08, 2018 1638 1656 1618 1634 0 -8.65(-0.53%)
Nov 07, 2018 1626 1652 1610 1643 0 +33.49(+2.08%)
Nov 06, 2018 1601 1625 1592 1609 0 +8.66(+0.54%)
Nov 05, 2018 1577 1620 1545 1601 0 -8.87(-0.55%)
Nov 02, 2018 1620 1639 1591 1610 0 -17.29(-1.06%)
Nov 01, 2018 1598 1636 1579 1627 0 +35.81(+2.25%)
Oct 31, 2018 1578 1611 1561 1591 0 +33.38(+2.14%)
Oct 30, 2018 1522 1566 1510 1558 0 +37.81(+2.49%)
Oct 29, 2018 1567 1579 1491 1520 0 -25.14(-1.63%)
Oct 26, 2018 1539 1572 1515 1545 0 +3.31(+0.21%)
Oct 25, 2018 1542 1542 1542 1542 0 -0.01(-0.00%)
Oct 24, 2018 1605 1618 1538 1542 0 -70.44(-4.37%)
Oct 23, 2018 1590 1624 1570 1612 0 -14.62(-0.90%)
Oct 22, 2018 1629 1647 1605 1627 0 +6.07(+0.37%)
Oct 19, 2018 1643 1659 1612 1621 0 -16.61(-1.01%)
Oct 18, 2018 1660 1670 1625 1637 0 -33.61(-2.01%)
Oct 17, 2018 1648 1691 1620 1671 0 -8.03(-0.48%)
Oct 16, 2018 1654 1684 1643 1679 0 +42.24(+2.58%)
Oct 15, 2018 1645 1660 1622 1637 0 -16.85(-1.02%)
Oct 12, 2018 1624 1676 1593 1654 0 +32.52(+2.01%)
Oct 11, 2018 1631 1662 1607 1621 0 -14.10(-0.86%)
Oct 10, 2018 1683 1696 1631 1635 0 -18.32(-1.11%)
Oct 09, 2018 1655 1673 1638 1653 0 -6.29(-0.38%)
Oct 08, 2018 1669 1683 1639 1660 0 -62.45(-3.63%)
Oct 05, 2018 1716 1755 1669 1722 0 +4.51(+0.26%)
Oct 04, 2018 1738 1745 1703 1718 0 -31.20(-1.78%)
Oct 03, 2018 1755 1768 1735 1749 0 +1.73(+0.10%)
Oct 02, 2018 1745 1768 1732 1747 0 -3.58(-0.20%)
Oct 01, 2018 1758 1773 1740 1751 0 +9.57(+0.55%)
Sep 28, 2018 1730 1752 1722 1741 0 +6.66(+0.38%)
Sep 27, 2018 1729 1749 1721 1734 0 +10.16(+0.59%)
Sep 26, 2018 1730 1746 1717 1724 0 -2.01(-0.12%)
Sep 25, 2018 1729 1743 1711 1726 0 -5.19(-0.30%)
Sep 24, 2018 1717 1742 1704 1732 0 +6.15(+0.36%)
Sep 21, 2018 1731 1747 1713 1725 0 -9.46(-0.55%)
Sep 20, 2018 1730 1751 1718 1735 0 +17.30(+1.01%)
Sep 19, 2018 1726 1737 1702 1718 0 -4.45(-0.26%)
Sep 18, 2018 1710 1740 1702 1722 0 +13.97(+0.82%)
Sep 17, 2018 1737 1749 1700 1708 0 -38.82(-2.22%)
Sep 14, 2018 1746 1761 1731 1747 0 +6.48(+0.37%)
Sep 13, 2018 1730 1758 1720 1740 0 +22.23(+1.29%)
Sep 12, 2018 1715 1732 1692 1718 0 -15.29(-0.88%)
Sep 11, 2018 1720 1743 1704 1733 0 +3.48(+0.20%)
Sep 10, 2018 1735 1745 1715 1730 0 +2.08(+0.12%)
Sep 07, 2018 1725 1753 1713 1728 0 -2.33(-0.13%)
Sep 06, 2018 1757 1768 1715 1730 0 -34.44(-1.95%)
Sep 05, 2018 1788 1796 1749 1765 0 -28.88(-1.61%)
Sep 04, 2018 1790 1803 1769 1794 0 -3.43(-0.19%)
Aug 31, 2018 1797 1797 1797 1797 0 -12.51(-0.69%)
Aug 30, 2018 1807 1832 1793 1809 0 -4.85(-0.27%)
Aug 29, 2018 1806 1824 1795 1814 0 +23.80(+1.33%)
Aug 28, 2018 1791 1802 1774 1791 0 -2.08(-0.12%)
Aug 27, 2018 1787 1806 1776 1793 0 +17.38(+0.98%)
Aug 24, 2018 1762 1781 1756 1775 0 +22.38(+1.28%)
Aug 23, 2018 1753 1769 1742 1753 0 +3.84(+0.22%)
Aug 22, 2018 1738 1759 1729 1749 0 +3.42(+0.20%)
Aug 21, 2018 1737 1760 1727 1746 0 +17.68(+1.02%)
Aug 20, 2018 1724 1742 1707 1728 0 +6.72(+0.39%)
Aug 17, 2018 1710 1732 1693 1721 0 +5.07(+0.30%)
Aug 16, 2018 1728 1741 1709 1716 0 -0.47(-0.03%)
Aug 15, 2018 1768 1778 1698 1717 0 -29.36(-1.68%)
Aug 14, 2018 1748 1761 1728 1746 0 +5.74(+0.33%)
Aug 13, 2018 1746 1763 1733 1740 0 -4.35(-0.25%)
Aug 10, 2018 1743 1760 1731 1745 0 -15.33(-0.87%)
Aug 09, 2018 1764 1777 1750 1760 0 -45.97(-2.55%)
Aug 08, 2018 1802 1818 1787 1806 0 +4.07(+0.23%)
Aug 07, 2018 1801 1816 1788 1802 0 +6.58(+0.37%)
Aug 06, 2018 1783 1803 1771 1795 0 -0.76(-0.04%)
Aug 03, 2018 1797 1811 1776 1796 0 +2.61(+0.15%)
Aug 02, 2018 1761 1801 1751 1793 0 +65.20(+3.77%)
Aug 01, 2018 1728 1750 1712 1728 0 +8.87(+0.52%)
Jul 30, 2018 1748 1755 1707 1719 0 -27.02(-1.55%)
Jul 27, 2018 1771 1782 1729 1746 0 -22.27(-1.26%)
Jul 26, 2018 1769 1789 1751 1769 0 +1.60(+0.09%)
Jul 25, 2018 1750 1777 1734 1767 0 +20.56(+1.18%)
Jul 24, 2018 1811 1829 1737 1746 0 -59.09(-3.27%)
Jul 23, 2018 1799 1815 1779 1805 0 -4.95(-0.27%)
Jul 20, 2018 1814 1830 1802 1810 0 -9.49(-0.52%)
Jul 19, 2018 1821 1839 1803 1820 0 -4.73(-0.26%)
Jul 18, 2018 1824 1837 1809 1825 0 +4.23(+0.23%)
Jul 17, 2018 1753 1827 1741 1820 0 +57.04(+3.23%)
Jul 16, 2018 1771 1782 1757 1763 0 -5.83(-0.33%)
Jul 13, 2018 1767 1782 1753 1769 0 +2.12(+0.12%)
Jul 12, 2018 1752 1776 1743 1767 0 +27.34(+1.57%)
Jul 11, 2018 1738 1760 1723 1740 0 -16.92(-0.96%)
Jul 10, 2018 1749 1766 1737 1757 0 +10.76(+0.62%)
Jul 09, 2018 1740 1755 1723 1746 0 +16.30(+0.94%)
Jul 06, 2018 1713 1735 1702 1730 0 +18.99(+1.11%)
Jul 05, 2018 1704 1719 1688 1711 0 +21.66(+1.28%)
Jul 04, 2018 1689 1689 1689 1689 0 +0.00(+0.00%)
Jul 03, 2018 1721 1728 1677 1689 0 -24.89(-1.45%)
Jul 02, 2018 1675 1717 1667 1714 0 +23.22(+1.37%)
Jun 29, 2018 1702 1715 1683 1691 0 -0.21(-0.01%)
Jun 28, 2018 1670 1699 1662 1691 0 +17.94(+1.07%)
Jun 27, 2018 1711 1724 1670 1673 0 -32.45(-1.90%)
Jun 26, 2018 1703 1721 1688 1705 0 +12.19(+0.72%)
Jun 25, 2018 1720 1727 1674 1693 0 -47.34(-2.72%)
Jun 22, 2018 1768 1776 1730 1741 0 -16.87(-0.96%)
Jun 21, 2018 1783 1792 1749 1757 0 -11.19(-0.63%)
Jun 20, 2018 1776 1791 1758 1769 0 +4.40(+0.25%)
Jun 19, 2018 1751 1774 1734 1764 0 -8.31(-0.47%)
Jun 18, 2018 1763 1781 1746 1772 0 -52.71(-2.89%)
Jun 15, 2018 1825 1840 1818 1825 0 -7.88(-0.43%)
Jun 14, 2018 1838 1851 1819 1833 0 +1.98(+0.11%)
Jun 13, 2018 1837 1855 1823 1831 0 -5.86(-0.32%)
Jun 12, 2018 1838 1850 1819 1837 0 +5.02(+0.27%)
Jun 11, 2018 1833 1865 1770 1832 0 -4.13(-0.22%)
Jun 08, 2018 1816 1845 1804 1836 0 +7.70(+0.42%)
Jun 07, 2018 1818 1850 1789 1828 0 +43.19(+2.42%)
Jun 06, 2018 1825 1852 1765 1785 0 +17.00(+0.96%)
Jun 05, 2018 1765 1780 1751 1768 0 +9.62(+0.55%)
Jun 04, 2018 1744 1768 1730 1759 0 +14.00(+0.80%)
Jun 01, 2018 1730 1753 1714 1745 0 +28.69(+1.67%)
May 31, 2018 1728 1745 1706 1716 0 -29.49(-1.69%)
May 30, 2018 1749 1766 1726 1745 0 +8.83(+0.51%)
May 29, 2018 1729 1755 1718 1737 0 -2.70(-0.16%)
May 25, 2018 1739 1739 1739 1739 0 +1.06(+0.06%)
May 24, 2018 1733 1752 1712 1738 0 +4.65(+0.27%)
May 23, 2018 1715 1739 1702 1734 0 +9.14(+0.53%)
May 22, 2018 1732 1749 1714 1724 0 +13.78(+0.81%)
May 21, 2018 1719 1732 1695 1711 0 +16.37(+0.97%)
May 18, 2018 1699 1715 1682 1694 0 -16.11(-0.94%)
May 17, 2018 1717 1734 1695 1710 0 -13.67(-0.79%)
May 16, 2018 1712 1735 1703 1724 0 +21.89(+1.29%)
May 15, 2018 1704 1718 1680 1702 0 -7.62(-0.45%)
May 14, 2018 1740 1765 1702 1710 0 -80.44(-4.49%)
May 11, 2018 1720 1808 1704 1790 0 +58.98(+3.41%)
May 10, 2018 1700 1737 1693 1731 0 +25.17(+1.48%)
May 09, 2018 1686 1713 1675 1706 0 +38.01(+2.28%)
May 08, 2018 1659 1676 1646 1668 0 +8.08(+0.49%)
May 07, 2018 1655 1675 1645 1660 0 +13.46(+0.82%)
May 04, 2018 1612 1654 1603 1646 0 +27.68(+1.71%)
May 03, 2018 1605 1632 1585 1619 0 +3.73(+0.23%)
May 02, 2018 1621 1637 1604 1615 0 -7.10(-0.44%)
May 01, 2018 1598 1628 1586 1622 0 +17.47(+1.09%)
Apr 30, 2018 1617 1635 1592 1605 0 -13.46(-0.83%)
Apr 27, 2018 1677 1688 1605 1618 0 -18.71(-1.14%)
Apr 26, 2018 1626 1650 1613 1637 0 +26.33(+1.63%)
Apr 25, 2018 1614 1631 1582 1611 0 -6.55(-0.41%)
Apr 24, 2018 1650 1666 1601 1617 0 -22.98(-1.40%)
Apr 23, 2018 1660 1669 1631 1640 0 -14.33(-0.87%)
Apr 20, 2018 1671 1681 1644 1654 0 -18.91(-1.13%)
Apr 19, 2018 1692 1707 1661 1673 0 -36.12(-2.11%)
Apr 18, 2018 1696 1722 1680 1709 0 +6.92(+0.41%)
Apr 17, 2018 1688 1711 1680 1702 0 -4.39(-0.26%)
Apr 16, 2018 1707 1720 1692 1707 0 +7.23(+0.43%)
Apr 13, 2018 1721 1726 1688 1700 0 -10.71(-0.63%)
Apr 12, 2018 1693 1720 1687 1710 0 +28.41(+1.69%)
Apr 11, 2018 1677 1702 1670 1682 0 -5.87(-0.35%)
Apr 10, 2018 1675 1699 1659 1688 0 +41.99(+2.55%)
Apr 09, 2018 1637 1681 1612 1646 0 +22.54(+1.39%)
Apr 06, 2018 1636 1665 1608 1623 0 -35.39(-2.13%)
Apr 05, 2018 1675 1688 1644 1659 0 -14.91(-0.89%)
Apr 04, 2018 1614 1678 1607 1674 0 +24.83(+1.51%)
Apr 03, 2018 1643 1660 1621 1649 0 +20.53(+1.26%)
Apr 02, 2018 1659 1671 1611 1628 0 -41.23(-2.47%)
Mar 29, 2018 1669 1669 1669 1669 0 +23.58(+1.43%)
Mar 28, 2018 1646 1681 1614 1646 0 -25.74(-1.54%)
Mar 27, 2018 1733 1742 1658 1672 0 -36.04(-2.11%)
Mar 26, 2018 1693 1719 1659 1708 0 +50.39(+3.04%)
Mar 23, 2018 1707 1724 1653 1657 0 -55.57(-3.24%)
Mar 22, 2018 1738 1752 1705 1713 0 -45.67(-2.60%)
Mar 21, 2018 1762 1780 1747 1759 0 -4.29(-0.24%)
Mar 20, 2018 1753 1775 1743 1763 0 -36.48(-2.03%)
Mar 19, 2018 1813 1824 1776 1799 0 +20.04(+1.13%)
Mar 16, 2018 1780 1795 1764 1779 0 +7.44(+0.42%)
Mar 15, 2018 1778 1792 1759 1772 0 -4.28(-0.24%)
Mar 14, 2018 1785 1795 1757 1776 0 -4.01(-0.23%)
Mar 13, 2018 1794 1801 1769 1780 0 -24.33(-1.35%)
Mar 12, 2018 1791 1827 1778 1804 0 +26.39(+1.48%)
Mar 09, 2018 1768 1790 1749 1778 0 +20.25(+1.15%)
Mar 08, 2018 1754 1769 1738 1758 0 +13.86(+0.79%)
Mar 07, 2018 1741 1749 1732 1744 0 +8.46(+0.49%)
Mar 06, 2018 1732 1751 1717 1735 0 +20.35(+1.19%)
Mar 05, 2018 1681 1724 1672 1715 0 +25.04(+1.48%)
Mar 02, 2018 1648 1695 1635 1690 0 +23.16(+1.39%)
Mar 01, 2018 1692 1703 1649 1667 0 -24.40(-1.44%)
Feb 28, 2018 1704 1720 1685 1691 0 -3.43(-0.20%)
Feb 27, 2018 1700 1720 1683 1695 0 -25.88(-1.50%)
Feb 26, 2018 1703 1728 1694 1721 0 +25.10(+1.48%)
Feb 23, 2018 1661 1723 1651 1696 0 +48.63(+2.95%)
Feb 22, 2018 1649 1654 1640 1647 0 -2.87(-0.17%)
Feb 21, 2018 1664 1684 1646 1650 0 -12.23(-0.74%)
Feb 20, 2018 1648 1679 1640 1662 0 +8.32(+0.50%)
Feb 16, 2018 1654 1654 1654 1654 0 -0.89(-0.05%)
Feb 15, 2018 1644 1662 1627 1655 0 +25.62(+1.57%)
Feb 14, 2018 1590 1637 1583 1629 0 +28.98(+1.81%)
Feb 13, 2018 1595 1609 1585 1600 0 +7.56(+0.47%)
Feb 12, 2018 1574 1609 1559 1592 0 +32.75(+2.10%)
Feb 09, 2018 1562 1583 1497 1560 0 +20.29(+1.32%)
Feb 08, 2018 1588 1617 1537 1539 0 -59.68(-3.73%)
Feb 07, 2018 1615 1635 1590 1599 0 -25.65(-1.58%)
Feb 06, 2018 1560 1633 1546 1625 0 +30.94(+1.94%)
Feb 05, 2018 1621 1650 1573 1594 0 -44.27(-2.70%)
Feb 02, 2018 1665 1680 1630 1638 0 -42.47(-2.53%)
Feb 01, 2018 1675 1705 1660 1680 0 -6.39(-0.38%)
Jan 31, 2018 1686 1708 1667 1687 0 +17.14(+1.03%)
Jan 30, 2018 1672 1688 1657 1670 0 -22.65(-1.34%)
Jan 29, 2018 1698 1713 1675 1692 0 -14.72(-0.86%)
Jan 26, 2018 1693 1714 1680 1707 0 +25.09(+1.49%)
Jan 25, 2018 1704 1718 1672 1682 0 -5.57(-0.33%)
Jan 24, 2018 1703 1715 1674 1688 0 -16.50(-0.97%)
Jan 23, 2018 1699 1720 1685 1704 0 +9.64(+0.57%)
Jan 22, 2018 1688 1702 1671 1694 0 +7.10(+0.42%)
Jan 19, 2018 1690 1704 1673 1687 0 +0.63(+0.04%)
Jan 18, 2018 1686 1705 1673 1687 0 -0.76(-0.05%)
Jan 17, 2018 1668 1695 1656 1687 0 +30.46(+1.84%)
Jan 16, 2018 1673 1688 1647 1657 0 -5.37(-0.32%)
Jan 15, 2018 1662 1662 1662 1662 0 +0.00(+0.00%)
Jan 12, 2018 1655 1673 1646 1662 0 +9.67(+0.59%)
Jan 11, 2018 1650 1666 1636 1653 0 +8.16(+0.50%)
Jan 10, 2018 1643 1648 1638 1645 0 -1.17(-0.07%)
Jan 09, 2018 1665 1675 1632 1646 0 -18.78(-1.13%)
Jan 08, 2018 1653 1676 1642 1665 0 +9.65(+0.58%)
Jan 05, 2018 1648 1667 1634 1655 0 +8.69(+0.53%)
Jan 04, 2018 1647 1653 1640 1646 0 +13.64(+0.84%)
Jan 03, 2018 1617 1642 1607 1633 0 +22.74(+1.41%)
Jan 02, 2018 1590 1614 1574 1610 0 +35.57(+2.26%)
Dec 29, 2017 1574 1574 1574 1574 0 -11.82(-0.75%)
Dec 28, 2017 1590 1599 1576 1586 0 +0.46(+0.03%)
Dec 27, 2017 1586 1598 1576 1586 0 +0.58(+0.04%)
Dec 26, 2017 1591 1600 1572 1585 0 -20.18(-1.26%)
Dec 22, 2017 1607 1618 1595 1605 0 -4.23(-0.26%)
Dec 21, 2017 1620 1631 1601 1609 0 -8.56(-0.53%)
Dec 20, 2017 1627 1636 1602 1618 0 +9.86(+0.61%)
Dec 19, 2017 1615 1625 1596 1608 0 -8.44(-0.52%)
Dec 18, 2017 1613 1630 1601 1617 0 +17.94(+1.12%)
Dec 15, 2017 1589 1608 1577 1599 0 +14.97(+0.95%)
Dec 14, 2017 1588 1602 1575 1584 0 -2.59(-0.16%)
Dec 13, 2017 1591 1606 1579 1586 0 +1.18(+0.07%)
Dec 12, 2017 1591 1602 1575 1585 0 -10.33(-0.65%)
Dec 11, 2017 1586 1606 1574 1595 0 +11.11(+0.70%)
Dec 08, 2017 1592 1606 1574 1584 0 +6.01(+0.38%)
Dec 07, 2017 1567 1589 1557 1578 0 +16.60(+1.06%)
Dec 06, 2017 1555 1576 1538 1562 0 +0.45(+0.03%)
Dec 05, 2017 1550 1586 1537 1561 0 +5.74(+0.37%)
Dec 04, 2017 1590 1603 1545 1555 0 -35.10(-2.21%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.