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, 2019 1036 1050 1036 1049 0 +9.39(+0.90%)
Dec 30, 2019 1058 1059 1037 1039 0 -19.02(-1.80%)
Dec 27, 2019 1056 1062 1055 1058 0 +2.77(+0.26%)
Dec 26, 2019 1056 1059 1054 1056 0 -0.45(-0.04%)
Dec 24, 2019 1061 1061 1053 1056 0 -4.16(-0.39%)
Dec 23, 2019 1062 1065 1056 1060 0 -0.60(-0.06%)
Dec 20, 2019 1062 1067 1056 1061 0 +7.97(+0.76%)
Dec 19, 2019 1052 1055 1050 1053 0 +1.25(+0.12%)
Dec 18, 2019 1053 1056 1049 1052 0 +1.34(+0.13%)
Dec 17, 2019 1051 1054 1045 1050 0 +0.26(+0.02%)
Dec 16, 2019 1057 1061 1048 1050 0 -0.78(-0.07%)
Dec 13, 2019 1055 1061 1049 1051 0 -8.55(-0.81%)
Dec 12, 2019 1047 1062 1046 1059 0 +12.36(+1.18%)
Dec 11, 2019 1050 1053 1046 1047 0 -1.13(-0.11%)
Dec 10, 2019 1048 1055 1045 1048 0 -0.24(-0.02%)
Dec 09, 2019 1044 1054 1043 1048 0 +5.22(+0.50%)
Dec 06, 2019 1039 1048 1039 1043 0 +10.61(+1.03%)
Dec 05, 2019 1041 1043 1030 1033 0 -0.96(-0.09%)
Dec 04, 2019 1040 1047 1033 1034 0 -0.60(-0.06%)
Dec 03, 2019 1033 1037 1023 1034 0 -6.05(-0.58%)
Dec 02, 2019 1053 1053 1037 1040 0 -12.15(-1.15%)
Nov 29, 2019 1046 1053 1041 1052 0 +5.25(+0.50%)
Nov 27, 2019 1059 1062 1045 1047 0 -10.95(-1.03%)
Nov 26, 2019 1066 1066 1055 1058 0 -6.86(-0.64%)
Nov 25, 2019 1053 1065 1052 1065 0 +12.94(+1.23%)
Nov 22, 2019 1051 1055 1046 1052 0 +3.66(+0.35%)
Nov 21, 2019 1045 1051 1042 1048 0 +4.45(+0.43%)
Nov 20, 2019 1051 1054 1040 1044 0 -10.46(-0.99%)
Nov 19, 2019 1058 1062 1054 1054 0 +1.06(+0.10%)
Nov 18, 2019 1053 1055 1044 1053 0 -0.53(-0.05%)
Nov 15, 2019 1054 1060 1050 1054 0 +3.02(+0.29%)
Nov 14, 2019 1052 1054 1046 1051 0 -4.15(-0.39%)
Nov 13, 2019 1062 1063 1050 1055 0 -8.32(-0.78%)
Nov 12, 2019 1065 1072 1058 1063 0 +1.40(+0.13%)
Nov 11, 2019 1075 1075 1057 1062 0 -17.48(-1.62%)
Nov 08, 2019 1077 1079 1064 1079 0 +2.61(+0.24%)
Nov 07, 2019 1078 1088 1075 1077 0 -7.73(-0.71%)
Nov 06, 2019 1078 1085 1075 1084 0 +6.90(+0.64%)
Nov 05, 2019 1077 1084 1075 1078 0 +2.23(+0.21%)
Nov 04, 2019 1065 1076 1064 1075 0 +16.35(+1.54%)
Nov 01, 2019 1051 1059 1047 1059 0 +14.44(+1.38%)
Oct 31, 2019 1055 1056 1040 1045 0 -11.74(-1.11%)
Oct 30, 2019 1045 1056 1040 1056 0 +11.49(+1.10%)
Oct 29, 2019 1057 1058 1042 1045 0 -16.63(-1.57%)
Oct 28, 2019 1062 1067 1057 1061 0 +4.19(+0.40%)
Oct 25, 2019 1047 1061 1047 1057 0 +10.73(+1.03%)
Oct 24, 2019 1052 1054 1040 1046 0 -2.25(-0.21%)
Oct 23, 2019 1042 1051 1036 1049 0 +2.96(+0.28%)
Oct 22, 2019 1035 1047 1028 1046 0 +10.86(+1.05%)
Oct 21, 2019 1035 1039 1022 1035 0 -11.41(-1.09%)
Oct 18, 2019 1048 1050 1032 1046 0 -1.71(-0.16%)
Oct 17, 2019 1054 1062 1038 1048 0 -60.17(-5.43%)
Oct 16, 2019 1111 1115 1102 1108 0 -6.49(-0.58%)
Oct 15, 2019 1111 1120 1105 1115 0 +7.52(+0.68%)
Oct 14, 2019 1109 1110 1101 1107 0 -4.83(-0.43%)
Oct 11, 2019 1111 1125 1110 1112 0 +13.71(+1.25%)
Oct 10, 2019 1088 1104 1086 1098 0 +11.09(+1.02%)
Oct 09, 2019 1088 1092 1080 1087 0 +10.06(+0.93%)
Oct 08, 2019 1092 1094 1076 1077 0 -22.45(-2.04%)
Oct 07, 2019 1107 1111 1099 1100 0 -12.64(-1.14%)
Oct 04, 2019 1105 1113 1097 1112 0 +7.71(+0.70%)
Oct 03, 2019 1101 1105 1082 1105 0 +2.63(+0.24%)
Oct 02, 2019 1106 1107 1093 1102 0 -14.94(-1.34%)
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.