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 (%)
May 29, 2009 968.23 986.94 960.15 980.29 0 +6.50(+0.67%)
May 28, 2009 963.38 980.64 956.62 973.79 0 +12.94(+1.35%)
May 27, 2009 969.57 982.91 958.78 960.85 0 -12.37(-1.27%)
May 26, 2009 945.17 982.69 942.25 973.22 0 +21.78(+2.29%)
May 25, 2009 958.44 965.66 947.31 951.44 0 +0.00(+0.00%)
May 22, 2009 958.44 965.66 947.31 951.44 0 -6.50(-0.68%)
May 21, 2009 959.02 962.45 943.28 957.93 0 -10.41(-1.08%)
May 20, 2009 989.20 987.95 964.25 968.35 0 -26.62(-2.68%)
May 19, 2009 982.55 1003 976.83 994.96 0 +13.25(+1.35%)
May 18, 2009 960.56 982.75 954.26 981.71 0 +26.73(+2.80%)
May 15, 2009 951.74 971.49 948.42 954.98 0 +2.30(+0.24%)
May 14, 2009 950.16 963.63 941.60 952.68 0 +2.15(+0.23%)
May 13, 2009 960.33 963.79 943.57 950.53 0 -18.69(-1.93%)
May 12, 2009 967.54 976.71 957.73 969.22 0 +3.20(+0.33%)
May 11, 2009 946.80 975.63 944.32 966.02 0 +10.46(+1.09%)
May 08, 2009 967.16 970.89 931.30 955.56 0 +1.85(+0.19%)
May 07, 2009 991.24 992.47 951.71 953.72 0 -35.85(-3.62%)
May 06, 2009 996.24 999.89 979.31 989.57 0 -10.38(-1.04%)
May 05, 2009 997.11 1008 992.86 999.94 0 -4.27(-0.42%)
May 04, 2009 997.90 1007 991.12 1004 0 +16.87(+1.71%)
May 01, 2009 976.89 989.86 967.43 987.35 0 +13.22(+1.36%)
Apr 30, 2009 988.24 1005 968.14 974.12 0 -5.52(-0.56%)
Apr 29, 2009 961.14 992.45 957.90 979.64 0 +19.15(+1.99%)
Apr 28, 2009 940.80 968.08 938.24 960.49 0 +12.56(+1.32%)
Apr 27, 2009 944.03 966.48 939.98 947.94 0 -5.74(-0.60%)
Apr 24, 2009 950.53 965.01 939.78 953.67 0 +3.44(+0.36%)
Apr 23, 2009 955.76 960.86 932.03 950.24 0 -4.91(-0.51%)
Apr 22, 2009 947.86 971.93 945.30 955.15 0 -5.21(-0.54%)
Apr 21, 2009 929.93 963.22 926.13 960.36 0 +17.64(+1.87%)
Apr 20, 2009 949.54 957.53 934.67 942.73 0 -14.53(-1.52%)
Apr 17, 2009 957.03 964.65 935.84 957.26 0 -2.82(-0.29%)
Apr 16, 2009 940.65 967.11 934.33 960.07 0 +32.48(+3.50%)
Apr 15, 2009 913.23 930.36 902.45 927.59 0 +4.91(+0.53%)
Apr 14, 2009 919.37 930.22 912.82 922.68 0 -8.51(-0.91%)
Apr 13, 2009 925.74 944.12 914.94 931.19 0 -9.53(-1.01%)
Apr 10, 2009 936.27 947.23 922.21 940.71 0 +0.00(+0.00%)
Apr 09, 2009 936.27 947.23 922.21 940.71 0 +18.00(+1.95%)
Apr 08, 2009 916.36 932.88 904.99 922.72 0 +12.30(+1.35%)
Apr 07, 2009 917.52 924.22 903.21 910.42 0 -22.23(-2.38%)
Apr 06, 2009 931.73 938.82 914.97 932.64 0 -13.86(-1.46%)
Apr 03, 2009 925.31 956.68 924.79 946.50 0 +15.53(+1.67%)
Apr 02, 2009 919.20 951.21 914.16 930.97 0 +27.49(+3.04%)
Apr 01, 2009 877.08 907.73 870.70 903.48 0 +14.77(+1.66%)
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%)
Jan 01, 2009 848.87 866.67 846.47 855.02 0 +0.00(+0.00%)
Dec 31, 2008 848.87 866.67 846.47 855.02 0 +5.25(+0.62%)
Dec 30, 2008 834.66 851.28 827.75 849.77 0 +19.95(+2.40%)
Dec 29, 2008 830.63 833.62 814.38 829.82 0 +5.35(+0.65%)
Dec 26, 2008 819.76 829.15 816.79 824.47 0 +7.04(+0.86%)
Dec 25, 2008 815.21 823.78 809.90 817.42 0 +0.00(+0.00%)
Dec 24, 2008 815.21 823.78 809.90 817.42 0 +1.30(+0.16%)
Dec 23, 2008 831.44 838.83 811.31 816.13 0 -10.53(-1.27%)
Dec 22, 2008 842.60 843.71 809.56 826.65 0 -16.68(-1.98%)
Dec 19, 2008 851.22 859.48 833.76 843.34 0 -1.57(-0.19%)
Dec 18, 2008 869.30 875.04 831.61 844.91 0 -22.81(-2.63%)
Dec 17, 2008 860.18 883.09 847.85 867.72 0 -0.57(-0.07%)
Dec 16, 2008 838.05 873.16 832.10 868.28 0 +37.93(+4.57%)
Dec 15, 2008 842.32 848.76 810.47 830.35 0 -8.83(-1.05%)
Dec 12, 2008 799.98 844.75 795.24 839.19 0 +20.81(+2.54%)
Dec 11, 2008 819.27 847.37 807.44 818.38 0 -16.51(-1.98%)
Dec 10, 2008 830.74 851.19 817.97 834.89 0 +7.40(+0.89%)
Dec 09, 2008 834.42 859.68 822.88 827.49 0 -19.75(-2.33%)
Dec 08, 2008 824.83 859.74 815.58 847.24 0 +42.52(+5.28%)
Dec 05, 2008 775.27 817.25 755.78 804.72 0 +20.44(+2.61%)
Dec 04, 2008 811.71 820.52 770.71 784.28 0 -32.52(-3.98%)
Dec 03, 2008 790.05 820.18 777.26 816.81 0 +10.48(+1.30%)
Dec 02, 2008 789.37 810.10 771.72 806.33 0 +26.51(+3.40%)
Dec 01, 2008 810.40 820.25 779.03 779.82 0 -46.95(-5.68%)
Nov 28, 2008 818.50 829.75 809.88 826.76 0 +0.84(+0.10%)
Nov 27, 2008 793.52 827.56 784.37 825.92 0 +0.00(+0.00%)
Nov 26, 2008 793.52 827.56 784.37 825.92 0 +23.44(+2.92%)
Nov 25, 2008 826.15 833.53 779.93 802.48 0 -15.97(-1.95%)
Nov 24, 2008 787.31 833.95 765.49 818.46 0 +40.86(+5.25%)
Nov 21, 2008 745.78 792.03 723.03 777.60 0 +44.81(+6.11%)
Nov 20, 2008 761.89 798.45 721.85 732.79 0 -37.23(-4.84%)
Nov 19, 2008 797.25 819.68 767.74 770.02 0 -32.10(-4.00%)
Nov 18, 2008 796.60 809.86 765.57 802.12 0 +56.60(+7.59%)
Nov 17, 2008 762.55 773.36 741.95 745.52 0 -29.43(-3.80%)
Nov 14, 2008 790.19 820.32 764.86 774.95 0 -34.55(-4.27%)
Nov 13, 2008 771.32 812.29 722.78 809.50 0 +32.97(+4.25%)
Nov 12, 2008 794.32 808.87 774.07 776.53 0 -40.04(-4.90%)
Nov 11, 2008 824.76 834.11 791.81 816.57 0 -16.75(-2.01%)
Nov 10, 2008 869.41 874.73 820.57 833.32 0 -19.23(-2.26%)
Nov 07, 2008 842.19 859.89 829.65 852.55 0 +16.21(+1.94%)
Nov 06, 2008 868.15 877.90 828.88 836.34 0 -55.33(-6.21%)
Nov 05, 2008 926.51 930.30 887.18 891.67 0 -41.47(-4.44%)
Nov 04, 2008 948.03 950.77 914.92 933.14 0 +2.69(+0.29%)
Nov 03, 2008 925.67 951.05 920.78 930.45 0 +1.27(+0.14%)
Oct 31, 2008 904.71 947.25 892.75 929.17 0 +19.16(+2.11%)
Oct 30, 2008 900.90 927.78 883.76 910.01 0 +37.12(+4.25%)
Oct 29, 2008 863.23 902.81 851.33 872.89 0 +10.93(+1.27%)
Oct 28, 2008 795.29 865.01 773.07 861.96 0 +82.85(+10.63%)
Oct 27, 2008 787.73 823.70 772.50 779.10 0 -27.24(-3.38%)
Oct 24, 2008 767.19 828.32 762.02 806.34 0 -20.55(-2.48%)
Oct 23, 2008 847.47 860.62 793.04 826.89 0 -18.01(-2.13%)
Oct 22, 2008 886.28 889.82 818.97 844.90 0 -58.77(-6.50%)
Oct 21, 2008 945.18 952.25 899.83 903.67 0 -53.36(-5.58%)
Oct 20, 2008 946.84 964.66 918.59 957.03 0 +24.23(+2.60%)
Oct 17, 2008 933.24 978.09 908.57 932.81 0 -2.37(-0.25%)
Oct 16, 2008 912.24 940.61 867.00 935.18 0 +29.89(+3.30%)
Oct 15, 2008 942.03 968.31 898.91 905.29 0 -52.55(-5.49%)
Oct 14, 2008 993.42 1018 942.53 957.84 0 -3.18(-0.33%)
Oct 13, 2008 919.96 974.12 892.46 961.02 0 +72.74(+8.19%)
Oct 10, 2008 877.01 948.36 846.08 888.28 0 -21.92(-2.41%)
Oct 09, 2008 971.60 974.96 905.01 910.21 0 -25.99(-2.78%)
Oct 08, 2008 917.97 997.03 902.61 936.20 0 -24.97(-2.60%)
Oct 07, 2008 1008 1025 952.21 961.17 0 -43.51(-4.33%)
Oct 06, 2008 1022 1041 963.27 1005 0 -38.30(-3.67%)
Oct 03, 2008 1056 1109 1037 1043 0 -11.43(-1.08%)
Oct 02, 2008 1089 1098 1032 1054 0 -50.95(-4.61%)
Oct 01, 2008 1146 1160 1085 1105 0 -49.95(-4.32%)
Sep 30, 2008 1137 1158 1110 1155 0 +34.02(+3.03%)
Sep 29, 2008 1168 1177 1093 1121 0 -65.01(-5.48%)
Sep 26, 2008 1164 1203 1161 1186 0 -1.28(-0.11%)
Sep 25, 2008 1164 1206 1149 1188 0 +29.65(+2.56%)
Sep 24, 2008 1162 1175 1139 1158 0 +5.57(+0.48%)
Sep 23, 2008 1166 1187 1142 1152 0 -9.26(-0.80%)
Sep 22, 2008 1193 1205 1158 1162 0 -30.17(-2.53%)
Sep 19, 2008 1202 1233 1175 1192 0 +27.57(+2.37%)
Sep 18, 2008 1137 1180 1119 1164 0 +42.81(+3.82%)
Sep 17, 2008 1161 1169 1116 1121 0 -55.44(-4.71%)
Sep 16, 2008 1128 1193 1117 1177 0 +33.79(+2.96%)
Sep 15, 2008 1151 1177 1143 1143 0 -40.69(-3.44%)
Sep 12, 2008 1179 1189 1164 1184 0 -3.24(-0.27%)
Sep 11, 2008 1162 1191 1157 1187 0 +11.52(+0.98%)
Sep 10, 2008 1161 1191 1156 1175 0 +24.51(+2.13%)
Sep 09, 2008 1173 1185 1150 1151 0 -12.22(-1.05%)
Sep 08, 2008 1166 1171 1141 1163 0 +25.67(+2.26%)
Sep 05, 2008 1128 1145 1120 1138 0 +1.21(+0.11%)
Sep 04, 2008 1162 1168 1132 1136 0 -28.23(-2.42%)
Sep 03, 2008 1172 1179 1141 1165 0 -10.23(-0.87%)
Sep 02, 2008 1211 1225 1168 1175 0 -26.37(-2.20%)
Sep 01, 2008 1211 1219 1198 1201 0 +0.00(+0.00%)
Aug 29, 2008 1211 1219 1198 1201 0 -20.73(-1.70%)
Aug 28, 2008 1213 1227 1207 1222 0 +13.00(+1.08%)
Aug 27, 2008 1204 1224 1199 1209 0 +2.59(+0.21%)
Aug 26, 2008 1205 1210 1196 1206 0 -1.43(-0.12%)
Aug 25, 2008 1218 1226 1203 1208 0 -16.80(-1.37%)
Aug 22, 2008 1210 1229 1204 1224 0 +17.69(+1.47%)
Aug 21, 2008 1191 1211 1189 1207 0 +5.86(+0.49%)
Aug 20, 2008 1197 1213 1184 1201 0 +22.74(+1.93%)
Aug 19, 2008 1193 1200 1171 1178 0 -22.24(-1.85%)
Aug 18, 2008 1225 1229 1187 1200 0 -22.64(-1.85%)
Aug 15, 2008 1226 1231 1210 1223 0 -1.44(-0.12%)
Aug 14, 2008 1210 1235 1206 1225 0 +7.25(+0.60%)
Aug 13, 2008 1216 1230 1207 1217 0 +1.12(+0.09%)
Aug 12, 2008 1220 1228 1205 1216 0 -7.88(-0.64%)
Aug 11, 2008 1234 1242 1213 1224 0 -12.46(-1.01%)
Aug 08, 2008 1228 1245 1217 1236 0 +3.75(+0.30%)
Aug 07, 2008 1223 1243 1215 1233 0 +2.97(+0.24%)
Aug 06, 2008 1220 1236 1214 1230 0 +4.77(+0.39%)
Aug 05, 2008 1210 1228 1201 1225 0 +21.09(+1.75%)
Aug 04, 2008 1197 1213 1192 1204 0 +4.60(+0.38%)
Aug 01, 2008 1221 1229 1194 1199 0 -20.35(-1.67%)
Jul 31, 2008 1218 1236 1213 1220 0 -5.92(-0.48%)
Jul 30, 2008 1216 1229 1206 1226 0 +15.55(+1.29%)
Jul 29, 2008 1210 1217 1188 1210 0 +20.51(+1.72%)
Jul 28, 2008 1204 1212 1185 1190 0 -21.59(-1.78%)
Jul 25, 2008 1210 1223 1200 1211 0 -4.28(-0.35%)
Jul 24, 2008 1224 1234 1208 1215 0 -9.86(-0.80%)
Jul 23, 2008 1215 1237 1206 1225 0 +8.43(+0.69%)
Jul 22, 2008 1195 1217 1189 1217 0 +11.11(+0.92%)
Jul 21, 2008 1216 1218 1194 1206 0 -7.71(-0.64%)
Jul 18, 2008 1186 1220 1182 1213 0 +20.08(+1.68%)
Jul 17, 2008 1190 1202 1167 1193 0 +11.17(+0.94%)
Jul 16, 2008 1153 1189 1145 1182 0 +24.72(+2.14%)
Jul 15, 2008 1139 1171 1129 1157 0 +7.87(+0.68%)
Jul 14, 2008 1164 1171 1140 1150 0 -3.10(-0.27%)
Jul 11, 2008 1146 1169 1136 1153 0 -5.48(-0.47%)
Jul 10, 2008 1154 1173 1138 1158 0 +7.28(+0.63%)
Jul 09, 2008 1190 1192 1150 1151 0 -36.01(-3.03%)
Jul 08, 2008 1172 1194 1159 1187 0 +8.11(+0.69%)
Jul 07, 2008 1163 1196 1160 1179 0 +18.15(+1.56%)
Jul 04, 2008 1166 1173 1143 1161 0 +0.00(+0.00%)
Jul 03, 2008 1166 1173 1143 1161 0 -0.21(-0.02%)
Jul 02, 2008 1163 1180 1154 1161 0 -6.04(-0.52%)
Jul 01, 2008 1153 1172 1141 1167 0 +0.55(+0.05%)
Jun 30, 2008 1180 1189 1158 1166 0 -12.53(-1.06%)
Jun 27, 2008 1187 1195 1162 1179 0 -10.10(-0.85%)
Jun 26, 2008 1210 1213 1183 1189 0 -31.69(-2.60%)
Jun 25, 2008 1212 1236 1208 1221 0 +10.87(+0.90%)
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.