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 (%)
Dec 31, 2009 1287 1287 1287 0 -23.26(-1.77%)
Dec 30, 2009 1296 1312 1293 1311 0 +7.36(+0.56%)
Dec 29, 2009 1306 1309 1302 1303 0 -4.30(-0.33%)
Dec 28, 2009 1301 1309 1295 1307 0 +8.49(+0.65%)
Dec 24, 2009 1289 1300 1286 1299 0 +6.53(+0.51%)
Dec 23, 2009 1290 1293 1284 1292 0 +0.96(+0.07%)
Dec 22, 2009 1283 1294 1282 1292 0 +9.88(+0.77%)
Dec 21, 2009 1270 1285 1269 1282 0 +10.32(+0.81%)
Dec 18, 2009 1265 1275 1258 1271 0 +12.76(+1.01%)
Dec 17, 2009 1265 1271 1253 1259 0 -17.18(-1.35%)
Dec 16, 2009 1269 1281 1267 1276 0 +7.01(+0.55%)
Dec 15, 2009 1269 1279 1258 1269 0 -4.82(-0.38%)
Dec 14, 2009 1273 1275 1270 1274 0 +10.97(+0.87%)
Dec 11, 2009 1260 1265 1255 1263 0 +0.83(+0.07%)
Dec 10, 2009 1254 1265 1251 1262 0 +6.95(+0.55%)
Dec 09, 2009 1236 1256 1230 1255 0 +18.77(+1.52%)
Dec 08, 2009 1238 1242 1230 1236 0 -3.73(-0.30%)
Dec 07, 2009 1242 1250 1236 1240 0 -7.44(-0.60%)
Dec 04, 2009 1248 1259 1232 1247 0 +7.52(+0.61%)
Dec 03, 2009 1244 1251 1237 1240 0 +0.66(+0.05%)
Dec 02, 2009 1243 1252 1237 1239 0 -10.20(-0.82%)
Dec 01, 2009 1244 1255 1242 1249 0 +13.45(+1.09%)
Nov 30, 2009 1229 1241 1225 1236 0 +2.79(+0.23%)
Nov 27, 2009 1225 1241 1220 1233 0 -19.28(-1.54%)
Nov 25, 2009 1252 1252 1252 0 -4.26(-0.34%)
Nov 24, 2009 1261 1267 1248 1256 0 -10.05(-0.79%)
Nov 23, 2009 1258 1272 1256 1267 0 +16.46(+1.32%)
Nov 20, 2009 1247 1257 1241 1250 0 -1.26(-0.10%)
Nov 19, 2009 1254 1259 1240 1251 0 -10.90(-0.86%)
Nov 18, 2009 1268 1270 1256 1262 0 -8.28(-0.65%)
Nov 17, 2009 1258 1276 1256 1271 0 +3.50(+0.28%)
Nov 16, 2009 1252 1268 1251 1267 0 +15.66(+1.25%)
Nov 13, 2009 1246 1256 1241 1251 0 +7.33(+0.59%)
Nov 12, 2009 1246 1256 1241 1244 0 -8.44(-0.67%)
Nov 11, 2009 1247 1254 1242 1252 0 +3.41(+0.27%)
Nov 10, 2009 1239 1251 1236 1249 0 +4.31(+0.35%)
Nov 09, 2009 1224 1246 1219 1245 0 +23.04(+1.89%)
Nov 06, 2009 1211 1223 1207 1222 0 +12.16(+1.01%)
Nov 05, 2009 1206 1219 1200 1210 0 +14.98(+1.25%)
Nov 04, 2009 1197 1211 1193 1195 0 +3.40(+0.29%)
Nov 03, 2009 1184 1197 1179 1191 0 -2.60(-0.22%)
Nov 02, 2009 1187 1204 1176 1194 0 +7.73(+0.65%)
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%)
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.