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

Diversified Computer Systems Sector (CIX: MSECTOR810 )

N/A UNCHANGED
Last Price Updated: 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, 2009 1206 1224 1183 1186 0 -22.32(-1.85%)
Oct 29, 2009 1190 1210 1186 1208 0 +22.83(+1.93%)
Oct 28, 2009 1184 1195 1175 1186 0 -0.95(-0.08%)
Oct 27, 2009 1190 1204 1176 1186 0 -6.10(-0.51%)
Oct 26, 2009 1202 1218 1186 1193 0 -9.18(-0.76%)
Oct 23, 2009 1209 1212 1196 1202 0 -11.24(-0.93%)
Oct 22, 2009 1201 1218 1193 1213 0 +10.16(+0.84%)
Oct 21, 2009 1214 1231 1201 1203 0 -16.32(-1.34%)
Oct 20, 2009 1213 1222 1212 1219 0 -0.01(-0.00%)
Oct 19, 2009 1210 1222 1207 1219 0 +8.79(+0.73%)
Oct 16, 2009 1214 1223 1198 1210 0 -32.01(-2.58%)
Oct 15, 2009 1237 1243 1229 1242 0 -1.35(-0.11%)
Oct 14, 2009 1235 1246 1228 1244 0 +20.82(+1.70%)
Oct 13, 2009 1219 1228 1216 1223 0 -3.19(-0.26%)
Oct 12, 2009 1224 1232 1214 1226 0 +2.66(+0.22%)
Oct 09, 2009 1194 1225 1193 1223 0 +29.74(+2.49%)
Oct 08, 2009 1198 1205 1189 1194 0 +5.23(+0.44%)
Oct 07, 2009 1189 1200 1183 1188 0 -4.37(-0.37%)
Oct 06, 2009 1181 1196 1177 1193 0 +18.29(+1.56%)
Oct 05, 2009 1163 1181 1157 1175 0 +13.01(+1.12%)
Oct 02, 2009 1156 1173 1151 1162 0 -1.36(-0.12%)
Oct 01, 2009 1184 1188 1159 1163 0 -23.87(-2.01%)
Sep 30, 2009 1185 1194 1169 1187 0 +2.43(+0.21%)
Sep 29, 2009 1190 1196 1181 1184 0 -17.39(-1.45%)
Sep 28, 2009 1189 1208 1178 1202 0 +9.70(+0.81%)
Sep 25, 2009 1182 1198 1180 1192 0 +1.80(+0.15%)
Sep 24, 2009 1191 1201 1183 1190 0 -0.09(-0.01%)
Sep 23, 2009 1193 1211 1188 1190 0 -5.77(-0.48%)
Sep 22, 2009 1198 1201 1190 1196 0 +6.92(+0.58%)
Sep 21, 2009 1179 1194 1177 1189 0 -1.55(-0.13%)
Sep 18, 2009 1191 1199 1184 1191 0 +5.18(+0.44%)
Sep 17, 2009 1180 1197 1178 1186 0 +13.77(+1.18%)
Sep 16, 2009 1174 1190 1168 1172 0 +0.33(+0.03%)
Sep 15, 2009 1169 1175 1160 1171 0 +1.60(+0.14%)
Sep 14, 2009 1155 1174 1154 1170 0 +1.29(+0.11%)
Sep 11, 2009 1171 1180 1162 1169 0 -1.66(-0.14%)
Sep 10, 2009 1160 1172 1157 1170 0 +10.65(+0.92%)
Sep 09, 2009 1153 1165 1145 1160 0 +3.94(+0.34%)
Sep 08, 2009 1156 1162 1147 1156 0 +2.50(+0.22%)
Sep 04, 2009 1153 1153 1153 0 +13.34(+1.17%)
Sep 03, 2009 1139 1146 1129 1140 0 +3.55(+0.31%)
Sep 02, 2009 1131 1145 1128 1136 0 +1.59(+0.14%)
Sep 01, 2009 1150 1162 1132 1135 0 -19.96(-1.73%)
Aug 31, 2009 1142 1156 1138 1155 0 -0.18(-0.02%)
Aug 28, 2009 1170 1175 1150 1155 0 -7.15(-0.62%)
Aug 27, 2009 1154 1164 1146 1162 0 +3.57(+0.31%)
Aug 26, 2009 1155 1164 1143 1158 0 +1.72(+0.15%)
Aug 25, 2009 1162 1169 1154 1157 0 -3.57(-0.31%)
Aug 24, 2009 1165 1173 1156 1160 0 -3.77(-0.32%)
Aug 21, 2009 1156 1166 1146 1164 0 +14.30(+1.24%)
Aug 20, 2009 1141 1154 1138 1150 0 +4.43(+0.39%)
Aug 19, 2009 1120 1149 1118 1145 0 +3.97(+0.35%)
Aug 18, 2009 1130 1145 1126 1141 0 +12.04(+1.07%)
Aug 17, 2009 1132 1138 1121 1129 0 -18.47(-1.61%)
Aug 14, 2009 1155 1159 1138 1148 0 -8.84(-0.76%)
Aug 13, 2009 1153 1159 1145 1157 0 +4.04(+0.35%)
Aug 12, 2009 1133 1160 1132 1153 0 +16.58(+1.46%)
Aug 11, 2009 1138 1144 1132 1136 0 -8.55(-0.75%)
Aug 10, 2009 1140 1149 1135 1144 0 -3.00(-0.26%)
Aug 07, 2009 1134 1153 1130 1148 0 +24.31(+2.16%)
Aug 06, 2009 1138 1142 1118 1123 0 -16.97(-1.49%)
Aug 05, 2009 1143 1146 1131 1140 0 -8.72(-0.76%)
Aug 04, 2009 1143 1152 1141 1149 0 +0.82(+0.07%)
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.