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 (%)
Mar 31, 2009 882.69 907.12 874.66 888.71 0 +12.75(+1.46%)
Mar 30, 2009 865.66 882.65 853.05 875.96 0 -13.06(-1.47%)
Mar 27, 2009 895.12 904.05 872.78 889.02 0 -25.87(-2.83%)
Mar 26, 2009 898.00 918.85 891.42 914.88 0 +27.98(+3.15%)
Mar 25, 2009 890.53 904.18 866.86 886.90 0 +1.06(+0.12%)
Mar 24, 2009 884.82 899.92 878.95 885.84 0 -8.20(-0.92%)
Mar 23, 2009 868.86 895.20 866.10 894.04 0 +58.28(+6.97%)
Mar 20, 2009 846.49 863.56 831.59 835.76 0 -6.24(-0.74%)
Mar 19, 2009 847.25 853.72 833.52 842.00 0 +4.25(+0.51%)
Mar 18, 2009 825.30 851.66 810.38 837.75 0 +0.03(+0.00%)
Mar 17, 2009 822.03 837.82 813.82 837.72 0 +17.96(+2.19%)
Mar 16, 2009 829.10 839.61 814.44 819.75 0 -0.16(-0.02%)
Mar 13, 2009 820.29 827.12 809.08 819.92 0 +2.33(+0.28%)
Mar 12, 2009 797.92 819.96 786.66 817.59 0 +18.42(+2.31%)
Mar 11, 2009 785.12 808.16 777.14 799.17 0 +24.71(+3.19%)
Mar 10, 2009 751.37 776.07 738.40 774.46 0 +38.03(+5.16%)
Mar 09, 2009 752.38 770.80 731.96 736.42 0 -27.94(-3.66%)
Mar 06, 2009 767.33 783.91 739.88 764.36 0 -11.37(-1.47%)
Mar 05, 2009 790.65 804.03 769.80 775.74 0 -28.37(-3.53%)
Mar 04, 2009 805.12 820.86 788.63 804.11 0 +14.51(+1.84%)
Mar 03, 2009 797.23 809.43 780.52 789.59 0 -4.21(-0.53%)
Mar 02, 2009 814.58 822.08 791.41 793.81 0 -28.62(-3.48%)
Feb 27, 2009 808.85 840.38 798.97 822.43 0 -1.37(-0.17%)
Feb 26, 2009 809.69 836.05 802.70 823.80 0 +22.01(+2.74%)
Feb 25, 2009 796.86 814.59 774.83 801.79 0 +1.83(+0.23%)
Feb 24, 2009 783.77 807.12 776.44 799.96 0 +16.60(+2.12%)
Feb 23, 2009 831.75 834.25 781.11 783.36 0 -44.95(-5.43%)
Feb 20, 2009 819.53 840.82 813.35 828.31 0 -1.56(-0.19%)
Feb 19, 2009 856.94 864.94 819.89 829.87 0 -42.06(-4.82%)
Feb 18, 2009 876.03 886.04 860.22 871.93 0 +1.96(+0.22%)
Feb 17, 2009 882.64 889.46 867.75 869.97 0 -33.27(-3.68%)
Feb 16, 2009 900.84 915.20 890.99 903.25 0 +0.00(+0.00%)
Feb 13, 2009 900.84 915.20 890.99 903.25 0 -1.66(-0.18%)
Feb 12, 2009 890.70 906.62 872.68 904.90 0 +1.26(+0.14%)
Feb 11, 2009 898.54 912.53 885.50 903.64 0 +9.28(+1.04%)
Feb 10, 2009 917.76 932.02 890.15 894.36 0 -34.07(-3.67%)
Feb 09, 2009 924.38 934.60 913.62 928.43 0 -1.59(-0.17%)
Feb 06, 2009 892.32 939.14 885.47 930.02 0 +39.59(+4.45%)
Feb 05, 2009 889.61 899.45 877.38 890.43 0 -9.24(-1.03%)
Feb 04, 2009 904.57 921.70 891.48 899.67 0 -3.80(-0.42%)
Feb 03, 2009 878.67 906.74 867.17 903.47 0 +28.77(+3.29%)
Feb 02, 2009 865.98 886.28 859.35 874.71 0 -3.57(-0.41%)
Jan 30, 2009 897.34 906.80 873.06 878.28 0 -18.42(-2.05%)
Jan 29, 2009 910.07 921.24 892.73 896.70 0 -29.96(-3.23%)
Jan 28, 2009 903.89 931.40 896.51 926.66 0 +35.62(+4.00%)
Jan 27, 2009 890.93 895.95 877.90 891.04 0 +4.02(+0.45%)
Jan 26, 2009 878.14 897.91 869.14 887.02 0 +9.93(+1.13%)
Jan 23, 2009 859.96 893.16 853.52 877.09 0 +0.43(+0.05%)
Jan 22, 2009 863.74 886.32 849.74 876.66 0 -4.17(-0.47%)
Jan 21, 2009 842.68 882.31 832.58 880.83 0 +70.96(+8.76%)
Jan 20, 2009 839.27 842.89 806.66 809.87 0 -33.26(-3.94%)
Jan 19, 2009 856.65 863.40 826.05 843.13 0 +0.00(+0.00%)
Jan 16, 2009 856.65 863.40 826.05 843.13 0 -5.73(-0.68%)
Jan 15, 2009 842.59 857.11 828.77 848.86 0 +9.37(+1.12%)
Jan 14, 2009 847.69 854.43 827.77 839.49 0 -18.43(-2.15%)
Jan 13, 2009 867.13 875.64 852.96 857.92 0 -14.84(-1.70%)
Jan 12, 2009 872.79 885.59 860.46 872.76 0 -1.17(-0.13%)
Jan 09, 2009 890.73 897.85 864.73 873.93 0 -15.75(-1.77%)
Jan 08, 2009 894.49 897.49 873.80 889.68 0 -7.24(-0.81%)
Jan 07, 2009 902.64 912.28 885.86 896.92 0 -22.50(-2.45%)
Jan 06, 2009 883.21 929.18 878.02 919.42 0 +45.13(+5.16%)
Jan 05, 2009 875.16 884.10 865.78 874.29 0 -6.38(-0.72%)
Jan 02, 2009 853.19 883.53 845.10 880.67 0 +25.65(+3.00%)
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.