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 (%)
Oct 30, 2015 965.73 974.93 954.61 1026 0 +1.63(+0.16%)
Oct 29, 2015 961.81 972.38 950.49 1024 0 -6.45(-0.63%)
Oct 28, 2015 955.98 972.82 947.45 1030 0 +17.34(+1.71%)
Oct 27, 2015 877.26 887.32 868.69 1013 0 -3.35(-0.33%)
Oct 26, 2015 961.03 968.40 945.33 1016 0 -7.05(-0.69%)
Oct 23, 2015 956.71 969.27 947.29 1023 0 +12.88(+1.27%)
Oct 22, 2015 937.18 956.97 930.25 1011 0 +16.78(+1.69%)
Oct 21, 2015 943.16 951.16 926.71 993.77 0 -8.88(-0.89%)
Oct 20, 2015 941.19 952.10 929.02 1003 0 -0.34(-0.03%)
Oct 19, 2015 935.62 948.22 928.58 1003 0 +3.72(+0.37%)
Oct 16, 2015 937.32 943.48 926.19 999.27 0 +2.38(+0.24%)
Oct 15, 2015 927.61 941.31 919.86 996.88 0 +13.23(+1.34%)
Oct 14, 2015 921.19 934.74 908.75 983.66 0 +2.92(+0.30%)
Oct 13, 2015 918.91 930.32 911.92 980.73 0 -5.42(-0.55%)
Oct 12, 2015 924.35 932.09 913.21 986.16 0 +1.84(+0.19%)
Oct 09, 2015 920.63 931.63 910.53 984.31 0 +2.57(+0.26%)
Oct 08, 2015 911.52 924.85 902.45 981.75 0 +7.06(+0.72%)
Oct 07, 2015 910.56 921.06 898.70 974.69 0 +7.13(+0.74%)
Oct 06, 2015 902.32 914.76 890.93 967.56 0 +0.78(+0.08%)
Oct 05, 2015 891.86 911.00 886.77 966.78 0 +19.08(+2.01%)
Oct 02, 2015 864.48 887.63 857.57 947.70 0 +12.05(+1.29%)
Oct 01, 2015 877.36 883.14 860.43 935.65 0 -3.95(-0.42%)
Sep 30, 2015 868.77 883.83 861.61 939.60 0 +18.58(+2.02%)
Sep 29, 2015 861.25 871.33 848.91 921.02 0 -0.90(-0.10%)
Sep 28, 2015 875.25 881.07 856.35 921.92 0 -19.20(-2.04%)
Sep 25, 2015 888.89 895.86 872.37 941.12 0 +0.51(+0.05%)
Sep 24, 2015 872.58 883.81 862.43 940.61 0 -0.15(-0.02%)
Sep 23, 2015 882.47 889.33 872.35 940.76 0 -2.95(-0.31%)
Sep 22, 2015 884.38 891.66 873.93 943.71 0 -14.78(-1.54%)
Sep 21, 2015 896.20 906.70 888.30 958.49 0 +4.12(+0.43%)
Sep 18, 2015 893.52 905.51 884.00 954.37 0 -13.01(-1.35%)
Sep 17, 2015 907.61 920.29 898.18 967.38 0 -4.47(-0.46%)
Sep 16, 2015 903.12 914.47 897.70 971.85 0 +11.44(+1.19%)
Sep 15, 2015 890.68 904.11 884.87 960.41 0 +8.28(+0.87%)
Sep 14, 2015 894.93 899.48 883.22 952.13 0 -4.30(-0.45%)
Sep 11, 2015 886.00 898.40 879.98 956.43 0 +3.69(+0.39%)
Sep 10, 2015 882.64 899.17 876.98 952.74 0 +7.04(+0.74%)
Sep 09, 2015 902.69 908.28 880.43 945.70 0 -9.72(-1.02%)
Sep 08, 2015 886.33 897.56 878.00 955.42 0 +24.24(+2.60%)
Sep 04, 2015 869.27 869.27 869.27 931.18 0 -11.64(-1.23%)
Sep 03, 2015 882.11 894.23 872.85 942.82 0 +4.34(+0.46%)
Sep 02, 2015 874.37 881.82 859.91 938.48 0 +15.16(+1.64%)
Sep 01, 2015 867.60 880.39 855.48 923.32 0 -26.10(-2.75%)
Aug 31, 2015 887.18 899.90 877.72 949.41 0 -4.38(-0.46%)
Aug 28, 2015 887.81 900.07 879.79 953.79 0 +1.83(+0.19%)
Aug 27, 2015 878.83 895.65 867.48 951.97 0 +18.56(+1.99%)
Aug 26, 2015 860.97 876.18 843.16 933.40 0 +33.23(+3.69%)
Aug 25, 2015 874.36 880.36 834.17 900.17 0 -4.93(-0.55%)
Aug 24, 2015 822.23 875.61 794.09 905.11 0 -28.34(-3.04%)
Aug 21, 2015 886.82 902.28 865.61 933.45 0 -22.67(-2.37%)
Aug 20, 2015 910.76 917.64 891.43 956.12 0 -24.84(-2.53%)
Aug 19, 2015 927.28 933.08 912.40 980.96 0 -12.07(-1.22%)
Aug 18, 2015 935.69 941.84 925.66 993.03 0 -8.19(-0.82%)
Aug 17, 2015 928.09 942.74 921.52 1001 0 +6.19(+0.62%)
Aug 14, 2015 927.22 939.02 921.02 995.03 0 +3.15(+0.32%)
Aug 13, 2015 933.51 941.79 923.52 991.89 0 -2.02(-0.20%)
Aug 12, 2015 927.54 939.95 913.33 993.91 0 +0.92(+0.09%)
Aug 11, 2015 941.21 947.46 923.70 992.99 0 -19.08(-1.89%)
Aug 10, 2015 940.80 956.65 935.38 1012 0 +14.84(+1.49%)
Aug 07, 2015 934.21 943.12 924.08 997.24 0 -3.00(-0.30%)
Aug 06, 2015 948.69 955.65 930.55 1000 0 -9.46(-0.94%)
Aug 05, 2015 941.55 961.24 934.20 1010 0 +11.73(+1.18%)
Aug 04, 2015 939.85 948.10 926.98 997.97 0 -5.57(-0.56%)
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.