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 28, 2010 1202 1202 1202 0 -16.18(-1.33%)
May 27, 2010 1174 1220 1202 1218 0 +31.03(+2.61%)
May 26, 2010 1171 1213 1184 1187 0 -8.21(-0.69%)
May 25, 2010 1135 1198 1161 1195 0 +1.65(+0.14%)
May 24, 2010 1174 1216 1191 1194 0 -14.50(-1.20%)
May 21, 2010 1174 1212 1168 1208 0 -2.22(-0.18%)
May 20, 2010 1177 1225 1187 1210 0 -22.38(-1.82%)
May 19, 2010 1214 1254 1220 1233 0 -4.42(-0.36%)
May 18, 2010 1229 1264 1236 1237 0 -10.08(-0.81%)
May 17, 2010 1218 1257 1228 1247 0 -3.51(-0.28%)
May 14, 2010 1220 1262 1232 1251 0 -14.81(-1.17%)
May 13, 2010 1241 1288 1261 1266 0 -9.11(-0.71%)
May 12, 2010 1211 1285 1240 1275 0 +37.15(+3.00%)
May 11, 2010 1252 1257 1235 1238 0 -3.40(-0.27%)
May 10, 2010 1209 1244 1233 1241 0 +48.25(+4.05%)
May 07, 2010 1184 1223 1170 1193 0 -7.28(-0.61%)
May 06, 2010 1191 1280 1111 1200 0 -59.18(-4.70%)
May 05, 2010 1263 1273 1254 1259 0 -7.80(-0.62%)
May 04, 2010 1257 1289 1255 1267 0 -30.33(-2.34%)
May 03, 2010 1258 1303 1285 1297 0 +11.57(+0.90%)
Apr 30, 2010 1274 1310 1284 1286 0 -17.62(-1.35%)
Apr 29, 2010 1300 1309 1298 1303 0 -0.81(-0.06%)
Apr 28, 2010 1268 1309 1296 1304 0 +7.50(+0.58%)
Apr 27, 2010 1281 1325 1295 1297 0 -21.10(-1.60%)
Apr 26, 2010 1279 1324 1307 1318 0 +7.33(+0.56%)
Apr 23, 2010 1268 1312 1293 1311 0 +12.74(+0.98%)
Apr 22, 2010 1264 1302 1282 1298 0 -2.84(-0.22%)
Apr 21, 2010 1270 1311 1293 1301 0 -2.20(-0.17%)
Apr 20, 2010 1272 1311 1292 1303 0 -14.11(-1.07%)
Apr 19, 2010 1275 1319 1300 1317 0 +7.24(+0.55%)
Apr 16, 2010 1283 1329 1305 1310 0 -6.89(-0.52%)
Apr 15, 2010 1284 1319 1305 1317 0 -4.65(-0.35%)
Apr 14, 2010 1277 1324 1305 1321 0 +19.53(+1.50%)
Apr 13, 2010 1268 1306 1293 1302 0 +2.55(+0.20%)
Apr 12, 2010 1269 1304 1297 1299 0 -2.25(-0.17%)
Apr 09, 2010 1264 1302 1287 1301 0 +8.56(+0.66%)
Apr 08, 2010 1259 1298 1281 1293 0 -0.79(-0.06%)
Apr 07, 2010 1299 1304 1287 1294 0 -8.44(-0.65%)
Apr 06, 2010 1268 1306 1292 1302 0 -1.70(-0.13%)
Apr 05, 2010 1262 1308 1290 1304 0 +13.19(+1.02%)
Apr 01, 2010 1291 1291 1291 0 +1.13(+0.09%)
Mar 31, 2010 1287 1295 1283 1289 0 -3.88(-0.30%)
Mar 30, 2010 1291 1297 1287 1293 0 +3.68(+0.29%)
Mar 29, 2010 1297 1304 1286 1290 0 -7.37(-0.57%)
Mar 26, 2010 1266 1303 1292 1297 0 -0.47(-0.04%)
Mar 25, 2010 1267 1310 1294 1298 0 +7.94(+0.62%)
Mar 24, 2010 1259 1300 1286 1290 0 -5.83(-0.45%)
Mar 23, 2010 1256 1296 1281 1295 0 +9.81(+0.76%)
Mar 22, 2010 1241 1289 1268 1286 0 +7.21(+0.56%)
Mar 19, 2010 1257 1290 1270 1278 0 -5.92(-0.46%)
Mar 18, 2010 1274 1288 1273 1284 0 +8.12(+0.64%)
Mar 17, 2010 1254 1288 1273 1276 0 -5.86(-0.46%)
Mar 16, 2010 1247 1284 1272 1282 0 +4.36(+0.34%)
Mar 15, 2010 1271 1278 1271 1278 0 -0.49(-0.04%)
Mar 12, 2010 1275 1282 1270 1278 0 +5.12(+0.40%)
Mar 11, 2010 1259 1274 1256 1273 0 +13.36(+1.06%)
Mar 10, 2010 1262 1267 1255 1260 0 -0.61(-0.05%)
Mar 09, 2010 1261 1268 1254 1260 0 -3.35(-0.27%)
Mar 08, 2010 1267 1272 1261 1264 0 -7.46(-0.59%)
Mar 05, 2010 1267 1276 1266 1271 0 +8.07(+0.64%)
Mar 04, 2010 1230 1266 1251 1263 0 +2.35(+0.19%)
Mar 03, 2010 1235 1270 1258 1261 0 -2.57(-0.20%)
Mar 02, 2010 1245 1280 1259 1263 0 -10.80(-0.85%)
Mar 01, 2010 1229 1277 1259 1274 0 +14.94(+1.19%)
Feb 26, 2010 1229 1266 1254 1259 0 -0.64(-0.05%)
Feb 25, 2010 1217 1261 1241 1260 0 -2.51(-0.20%)
Feb 24, 2010 1221 1267 1249 1262 0 +13.90(+1.11%)
Feb 23, 2010 1221 1262 1244 1248 0 -7.09(-0.56%)
Feb 22, 2010 1230 1262 1249 1255 0 -4.17(-0.33%)
Feb 19, 2010 1226 1267 1251 1260 0 -3.20(-0.25%)
Feb 18, 2010 1220 1266 1243 1263 0 +14.39(+1.15%)
Feb 17, 2010 1211 1251 1238 1248 0 +12.32(+1.00%)
Feb 16, 2010 1199 1238 1223 1236 0 +17.14(+1.41%)
Feb 12, 2010 1219 1219 1219 0 -0.19(-0.02%)
Feb 11, 2010 1175 1224 1201 1219 0 +12.07(+1.00%)
Feb 10, 2010 1182 1219 1201 1207 0 -2.99(-0.25%)
Feb 09, 2010 1177 1223 1203 1210 0 +9.07(+0.76%)
Feb 08, 2010 1170 1211 1191 1201 0 -2.60(-0.22%)
Feb 05, 2010 1167 1207 1185 1204 0 +5.49(+0.46%)
Feb 04, 2010 1193 1230 1197 1198 0 -32.05(-2.61%)
Feb 03, 2010 1196 1235 1223 1230 0 +0.87(+0.07%)
Feb 02, 2010 1192 1233 1214 1229 0 +16.88(+1.39%)
Feb 01, 2010 1174 1220 1199 1212 0 +16.32(+1.36%)
Jan 29, 2010 1221 1226 1191 1196 0 -15.39(-1.27%)
Jan 28, 2010 1246 1247 1205 1211 0 -31.02(-2.50%)
Jan 27, 2010 1244 1250 1226 1243 0 -0.73(-0.06%)
Jan 26, 2010 1247 1262 1239 1243 0 -5.33(-0.43%)
Jan 25, 2010 1245 1258 1239 1249 0 +10.10(+0.82%)
Jan 22, 2010 1274 1278 1237 1238 0 -38.70(-3.03%)
Jan 21, 2010 1296 1299 1268 1277 0 -15.94(-1.23%)
Jan 20, 2010 1294 1301 1278 1293 0 -26.85(-2.03%)
Jan 19, 2010 1299 1321 1299 1320 0 +16.17(+1.24%)
Jan 15, 2010 1304 1304 1304 0 -3.60(-0.28%)
Jan 14, 2010 1294 1314 1289 1307 0 +15.23(+1.18%)
Jan 13, 2010 1293 1299 1280 1292 0 +1.01(+0.08%)
Jan 12, 2010 1283 1302 1281 1291 0 +0.66(+0.05%)
Jan 11, 2010 1300 1302 1280 1290 0 -8.36(-0.64%)
Jan 08, 2010 1284 1300 1283 1299 0 +10.84(+0.84%)
Jan 07, 2010 1289 1296 1282 1288 0 -1.59(-0.12%)
Jan 06, 2010 1297 1304 1287 1290 0 -9.96(-0.77%)
Jan 05, 2010 1299 1307 1289 1300 0 -6.91(-0.53%)
Jan 04, 2010 1290 1310 1285 1306 0 +19.19(+1.49%)
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%)
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%)
Aug 03, 2009 1144 1153 1138 1148 0 +10.87(+0.96%)
Jul 31, 2009 1127 1146 1125 1137 0 +6.72(+0.59%)
Jul 30, 2009 1128 1145 1125 1130 0 +9.46(+0.84%)
Jul 29, 2009 1109 1123 1104 1121 0 +1.78(+0.16%)
Jul 28, 2009 1113 1121 1106 1119 0 +2.76(+0.25%)
Jul 27, 2009 1118 1122 1107 1116 0 +7.91(+0.71%)
Jul 25, 2009 1105 1110 1105 1109 0 -10.63(-0.95%)
Jul 24, 2009 1109 1123 1104 1119 0 +4.07(+0.36%)
Jul 23, 2009 1093 1124 1092 1115 0 +19.47(+1.78%)
Jul 22, 2009 1094 1107 1087 1096 0 -5.83(-0.53%)
Jul 21, 2009 1091 1103 1084 1101 0 +93.03(+9.23%)
Jun 26, 2009 1017 1021 1003 1008 0 -6.70(-0.66%)
Jun 25, 2009 1008 1021 1005 1015 0 +20.38(+2.05%)
Jun 24, 2009 1005 1016 989.50 994.77 0 -2.37(-0.24%)
Jun 23, 2009 1005 1006 992.59 997.14 0 -4.67(-0.47%)
Jun 22, 2009 1008 1019 997.94 1002 0 -15.54(-1.53%)
Jun 19, 2009 1014 1023 1009 1017 0 +5.85(+0.58%)
Jun 18, 2009 1013 1020 1002 1012 0 -2.55(-0.25%)
Jun 17, 2009 1009 1020 1004 1014 0 +4.11(+0.41%)
Jun 16, 2009 1020 1026 1007 1010 0 -4.66(-0.46%)
Jun 15, 2009 1017 1026 1008 1015 0 -10.65(-1.04%)
Jun 12, 2009 1020 1032 1015 1025 0 -1.29(-0.13%)
Jun 11, 2009 1018 1039 1017 1027 0 +10.49(+1.03%)
Jun 10, 2009 1025 1027 1003 1016 0 -0.14(-0.01%)
Jun 09, 2009 1020 1029 1013 1016 0 -1.82(-0.18%)
Jun 08, 2009 1004 1023 997.15 1018 0 +1.78(+0.18%)
Jun 05, 2009 1003 1025 1004 1016 0 +17.54(+1.76%)
Jun 04, 2009 993.64 1004 986.74 998.69 0 +4.28(+0.43%)
Jun 03, 2009 995.79 997.90 981.40 994.41 0 -4.52(-0.45%)
Jun 02, 2009 1004 1018 995.17 998.93 0 -10.36(-1.03%)
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.