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 (%)
Apr 30, 2019 1833 1848 1818 1837 0 -0.76(-0.04%)
Apr 29, 2019 1837 1852 1825 1838 0 +0.79(+0.04%)
Apr 26, 2019 1830 1845 1813 1837 0 -5.10(-0.28%)
Apr 25, 2019 1854 1869 1827 1842 0 -11.72(-0.63%)
Apr 24, 2019 1771 1873 1756 1854 0 -0.03(-0.00%)
Apr 23, 2019 1845 1865 1834 1854 0 +9.95(+0.54%)
Apr 22, 2019 1838 1854 1825 1844 0 -0.16(-0.01%)
Apr 18, 2019 1839 1853 1822 1844 0 -1.04(-0.06%)
Apr 17, 2019 1812 1868 1744 1845 0 +55.46(+3.10%)
Apr 16, 2019 1788 1806 1773 1790 0 +8.41(+0.47%)
Apr 15, 2019 1788 1797 1768 1781 0 -5.40(-0.30%)
Apr 12, 2019 1786 1801 1768 1787 0 +9.31(+0.52%)
Apr 11, 2019 1749 1790 1736 1777 0 -53.46(-2.92%)
Apr 10, 2019 1816 1838 1811 1831 0 +14.99(+0.83%)
Apr 09, 2019 1822 1832 1805 1816 0 -12.71(-0.70%)
Apr 08, 2019 1815 1834 1804 1828 0 +5.32(+0.29%)
Apr 05, 2019 1819 1831 1809 1823 0 +11.19(+0.62%)
Apr 04, 2019 1814 1829 1795 1812 0 -10.78(-0.59%)
Apr 03, 2019 1807 1839 1755 1823 0 +27.94(+1.56%)
Apr 02, 2019 1790 1804 1777 1795 0 +4.12(+0.23%)
Apr 01, 2019 1790 1806 1723 1791 0 +18.08(+1.02%)
Mar 29, 2019 1764 1780 1754 1773 0 +24.38(+1.39%)
Mar 28, 2019 1711 1770 1681 1748 0 -43.85(-2.45%)
Mar 27, 2019 1730 1909 1662 1792 0 +64.68(+3.74%)
Mar 26, 2019 1684 1752 1660 1727 0 +58.13(+3.48%)
Mar 25, 2019 1675 1689 1653 1669 0 -10.39(-0.62%)
Mar 22, 2019 1700 1724 1659 1680 0 -21.12(-1.24%)
Mar 21, 2019 1658 1720 1654 1701 0 +58.15(+3.54%)
Mar 20, 2019 1644 1668 1625 1643 0 -0.67(-0.04%)
Mar 19, 2019 1644 1660 1632 1643 0 +6.73(+0.41%)
Mar 18, 2019 1626 1668 1613 1637 0 -7.45(-0.45%)
Mar 15, 2019 1627 1656 1620 1644 0 +22.87(+1.41%)
Mar 14, 2019 1623 1636 1611 1621 0 -8.59(-0.53%)
Mar 13, 2019 1630 1646 1618 1630 0 +7.54(+0.46%)
Mar 12, 2019 1621 1632 1609 1622 0 +5.92(+0.37%)
Mar 11, 2019 1575 1624 1570 1616 0 +48.38(+3.09%)
Mar 08, 2019 1545 1573 1535 1568 0 +3.56(+0.23%)
Mar 07, 2019 1571 1582 1551 1564 0 -12.78(-0.81%)
Mar 06, 2019 1593 1601 1569 1577 0 -5.56(-0.35%)
Mar 05, 2019 1586 1597 1570 1583 0 -8.67(-0.54%)
Mar 04, 2019 1608 1617 1573 1591 0 -10.02(-0.63%)
Mar 01, 2019 1600 1617 1584 1601 0 +14.55(+0.92%)
Feb 28, 2019 1586 1600 1574 1587 0 +0.05(+0.00%)
Feb 27, 2019 1589 1602 1570 1587 0 -19.18(-1.19%)
Feb 26, 2019 1586 1617 1578 1606 0 -11.28(-0.70%)
Feb 25, 2019 1630 1640 1611 1617 0 +3.51(+0.22%)
Feb 22, 2019 1603 1619 1594 1614 0 +19.80(+1.24%)
Feb 21, 2019 1600 1612 1583 1594 0 -6.82(-0.43%)
Feb 20, 2019 1602 1620 1590 1601 0 +2.89(+0.18%)
Feb 19, 2019 1593 1610 1584 1598 0 +17.45(+1.10%)
Feb 15, 2019 1583 1593 1564 1580 0 +6.94(+0.44%)
Feb 14, 2019 1560 1588 1550 1573 0 +5.15(+0.33%)
Feb 13, 2019 1568 1586 1555 1568 0 +8.18(+0.52%)
Feb 12, 2019 1547 1569 1537 1560 0 +24.14(+1.57%)
Feb 11, 2019 1540 1553 1519 1536 0 +0.51(+0.03%)
Feb 08, 2019 1498 1542 1488 1535 0 -12.63(-0.82%)
Feb 07, 2019 1558 1572 1531 1548 0 -24.33(-1.55%)
Feb 06, 2019 1563 1588 1551 1572 0 +10.87(+0.70%)
Feb 05, 2019 1553 1573 1546 1562 0 +11.82(+0.76%)
Feb 04, 2019 1538 1557 1524 1550 0 +13.70(+0.89%)
Feb 01, 2019 1528 1552 1516 1536 0 +9.75(+0.64%)
Jan 31, 2019 1482 1540 1470 1526 0 +9.36(+0.62%)
Jan 30, 2019 1505 1527 1486 1517 0 +30.35(+2.04%)
Jan 29, 2019 1501 1513 1478 1487 0 -13.66(-0.91%)
Jan 28, 2019 1454 1514 1440 1500 0 -18.84(-1.24%)
Jan 25, 2019 1505 1529 1492 1519 0 +31.00(+2.08%)
Jan 24, 2019 1471 1503 1459 1488 0 +30.03(+2.06%)
Jan 23, 2019 1462 1477 1440 1458 0 +3.49(+0.24%)
Jan 22, 2019 1476 1482 1442 1455 0 -32.90(-2.21%)
Jan 21, 2019 1471 1499 1461 1487 0 -0.01(-0.00%)
Jan 18, 2019 1471 1499 1461 1487 0 +26.68(+1.83%)
Jan 17, 2019 1442 1471 1433 1461 0 +10.57(+0.73%)
Jan 16, 2019 1452 1466 1439 1450 0 -1.77(-0.12%)
Jan 15, 2019 1414 1466 1401 1452 0 +10.43(+0.72%)
Jan 14, 2019 1443 1455 1429 1442 0 -18.01(-1.23%)
Jan 11, 2019 1452 1474 1438 1460 0 -0.81(-0.06%)
Jan 10, 2019 1443 1467 1435 1460 0 +9.80(+0.68%)
Jan 09, 2019 1429 1467 1419 1451 0 +34.56(+2.44%)
Jan 08, 2019 1419 1433 1392 1416 0 +9.86(+0.70%)
Jan 07, 2019 1394 1420 1382 1406 0 +19.27(+1.39%)
Jan 04, 2019 1357 1397 1349 1387 0 +51.95(+3.89%)
Jan 03, 2019 1346 1373 1306 1335 0 -41.92(-3.04%)
Jan 02, 2019 1346 1389 1339 1377 0 +6.12(+0.45%)
Dec 31, 2018 1372 1386 1354 1371 0 -7.58(-0.55%)
Dec 28, 2018 1384 1401 1364 1378 0 -0.23(-0.02%)
Dec 27, 2018 1332 1381 1314 1379 0 +14.30(+1.05%)
Dec 26, 2018 1312 1366 1295 1364 0 +61.43(+4.72%)
Dec 24, 2018 1322 1341 1298 1303 0 -30.56(-2.29%)
Dec 21, 2018 1372 1387 1326 1333 0 -34.13(-2.50%)
Dec 20, 2018 1372 1404 1333 1368 0 -30.28(-2.17%)
Dec 19, 2018 1422 1452 1385 1398 0 -37.26(-2.60%)
Dec 18, 2018 1438 1459 1422 1435 0 +9.43(+0.66%)
Dec 17, 2018 1448 1467 1415 1426 0 -25.91(-1.79%)
Dec 14, 2018 1462 1481 1445 1452 0 -27.29(-1.85%)
Dec 13, 2018 1496 1507 1468 1479 0 -10.31(-0.69%)
Dec 12, 2018 1488 1513 1470 1489 0 +29.88(+2.05%)
Dec 11, 2018 1481 1493 1448 1459 0 -10.77(-0.73%)
Dec 10, 2018 1456 1485 1440 1470 0 +6.48(+0.44%)
Dec 07, 2018 1507 1518 1456 1464 0 -47.81(-3.16%)
Dec 06, 2018 1451 1517 1434 1511 0 +20.25(+1.36%)
Dec 05, 2018 1535 1554 1476 1491 0 -0.03(-0.00%)
Dec 04, 2018 1535 1554 1476 1491 0 -76.85(-4.90%)
Dec 03, 2018 1575 1586 1546 1568 0 +25.66(+1.66%)
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%)
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.