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 31, 2017 1178 1183 1174 1182 0 +6.79(+0.58%)
May 30, 2017 1177 1183 1174 1175 0 -6.18(-0.52%)
May 26, 2017 1184 1185 1178 1181 0 -5.36(-0.45%)
May 25, 2017 1187 1191 1184 1187 0 +5.29(+0.45%)
May 24, 2017 1179 1184 1171 1181 0 +4.13(+0.35%)
May 23, 2017 1182 1191 1176 1177 0 -5.31(-0.45%)
May 22, 2017 1178 1184 1174 1183 0 +5.28(+0.45%)
May 19, 2017 1170 1181 1169 1177 0 +9.62(+0.82%)
May 18, 2017 1168 1172 1162 1168 0 -0.83(-0.07%)
May 17, 2017 1190 1194 1168 1169 0 -21.99(-1.85%)
May 16, 2017 1175 1193 1175 1191 0 +16.79(+1.43%)
May 15, 2017 1167 1177 1166 1174 0 +8.66(+0.74%)
May 12, 2017 1165 1172 1162 1165 0 -2.07(-0.18%)
May 11, 2017 1170 1171 1160 1167 0 -4.67(-0.40%)
May 10, 2017 1174 1181 1170 1172 0 -6.10(-0.52%)
May 09, 2017 1182 1186 1174 1178 0 -6.89(-0.58%)
May 08, 2017 1183 1189 1178 1185 0 -15.69(-1.31%)
May 05, 2017 1189 1206 1185 1201 0 -30.16(-2.45%)
May 04, 2017 1229 1231 1225 1231 0 +3.55(+0.29%)
May 03, 2017 1228 1234 1226 1227 0 -4.01(-0.33%)
May 02, 2017 1234 1235 1227 1231 0 +1.45(+0.12%)
May 01, 2017 1239 1242 1228 1230 0 -10.95(-0.88%)
Apr 28, 2017 1243 1244 1236 1241 0 +0.17(+0.01%)
Apr 27, 2017 1240 1242 1235 1240 0 +1.72(+0.14%)
Apr 26, 2017 1242 1247 1237 1239 0 -2.36(-0.19%)
Apr 25, 2017 1251 1254 1241 1241 0 -2.36(-0.19%)
Apr 24, 2017 1248 1250 1241 1243 0 +3.12(+0.25%)
Apr 21, 2017 1253 1254 1240 1240 0 -14.67(-1.17%)
Apr 20, 2017 1247 1256 1241 1255 0 +5.10(+0.41%)
Apr 19, 2017 1251 1258 1234 1250 0 -63.64(-4.84%)
Apr 18, 2017 1319 1326 1311 1314 0 -7.64(-0.58%)
Apr 17, 2017 1311 1323 1310 1321 0 +11.94(+0.91%)
Apr 13, 2017 1313 1324 1309 1309 0 -8.97(-0.68%)
Apr 12, 2017 1322 1323 1313 1318 0 -0.28(-0.02%)
Apr 11, 2017 1319 1324 1306 1319 0 -4.55(-0.34%)
Apr 10, 2017 1333 1334 1321 1323 0 -7.03(-0.53%)
Apr 07, 2017 1330 1336 1323 1330 0 -2.61(-0.20%)
Apr 06, 2017 1340 1341 1331 1333 0 -3.16(-0.24%)
Apr 05, 2017 1350 1363 1335 1336 0 -13.05(-0.97%)
Apr 04, 2017 1342 1353 1339 1349 0 -0.19(-0.01%)
Apr 03, 2017 1345 1353 1340 1349 0 +1.97(+0.15%)
Mar 31, 2017 1345 1354 1343 1347 0 +2.58(+0.19%)
Mar 30, 2017 1344 1350 1343 1345 0 -0.49(-0.04%)
Mar 29, 2017 1347 1349 1341 1345 0 -4.11(-0.30%)
Mar 28, 2017 1344 1353 1337 1349 0 +6.31(+0.47%)
Mar 27, 2017 1334 1346 1329 1343 0 -0.26(-0.02%)
Mar 24, 2017 1353 1356 1340 1343 0 -7.35(-0.54%)
Mar 23, 2017 1347 1357 1340 1350 0 +0.70(+0.05%)
Mar 22, 2017 1344 1352 1334 1350 0 +6.72(+0.50%)
Mar 21, 2017 1360 1362 1342 1343 0 -14.18(-1.04%)
Mar 20, 2017 1357 1361 1353 1357 0 +0.47(+0.03%)
Mar 17, 2017 1361 1366 1356 1357 0 -12.04(-0.88%)
Mar 16, 2017 1378 1382 1365 1369 0 +11.00(+0.81%)
Mar 15, 2017 1357 1362 1349 1358 0 +1.30(+0.10%)
Mar 14, 2017 1360 1365 1352 1356 0 -5.83(-0.43%)
Mar 13, 2017 1372 1375 1361 1362 0 -9.99(-0.73%)
Mar 10, 2017 1375 1386 1369 1372 0 +4.94(+0.36%)
Mar 09, 2017 1383 1384 1357 1367 0 -17.70(-1.28%)
Mar 08, 2017 1395 1397 1384 1385 0 -7.26(-0.52%)
Mar 07, 2017 1395 1400 1391 1392 0 -1.18(-0.08%)
Mar 06, 2017 1388 1398 1386 1394 0 +2.86(+0.21%)
Mar 03, 2017 1389 1401 1387 1391 0 -2.66(-0.19%)
Mar 02, 2017 1404 1404 1392 1393 0 -10.97(-0.78%)
Mar 01, 2017 1393 1409 1389 1404 0 +16.41(+1.18%)
Feb 28, 2017 1385 1394 1384 1388 0 +2.93(+0.21%)
Feb 27, 2017 1398 1399 1383 1385 0 -14.49(-1.04%)
Feb 24, 2017 1391 1401 1388 1399 0 -2.47(-0.18%)
Feb 23, 2017 1405 1409 1396 1402 0 +3.74(+0.27%)
Feb 22, 2017 1390 1400 1390 1398 0 +6.76(+0.49%)
Feb 21, 2017 1394 1396 1382 1391 0 -3.03(-0.22%)
Feb 17, 2017 1394 1394 1394 1394 0 -5.89(-0.42%)
Feb 16, 2017 1401 1411 1396 1400 0 -2.13(-0.15%)
Feb 15, 2017 1391 1404 1388 1402 0 +12.09(+0.87%)
Feb 14, 2017 1378 1391 1376 1390 0 +6.13(+0.44%)
Feb 13, 2017 1384 1389 1380 1384 0 +5.00(+0.36%)
Feb 10, 2017 1369 1381 1364 1379 0 +11.35(+0.83%)
Feb 09, 2017 1359 1372 1357 1368 0 +9.21(+0.68%)
Feb 08, 2017 1369 1369 1356 1359 0 -17.50(-1.27%)
Feb 07, 2017 1357 1378 1356 1376 0 +20.19(+1.49%)
Feb 06, 2017 1352 1357 1344 1356 0 +0.58(+0.04%)
Feb 03, 2017 1349 1359 1348 1355 0 +9.86(+0.73%)
Feb 02, 2017 1342 1349 1337 1346 0 +3.08(+0.23%)
Feb 01, 2017 1348 1354 1332 1342 0 -1.65(-0.12%)
Jan 31, 2017 1348 1352 1336 1344 0 -9.41(-0.70%)
Jan 30, 2017 1363 1363 1344 1354 0 -11.59(-0.85%)
Jan 27, 2017 1374 1380 1365 1365 0 -10.27(-0.75%)
Jan 26, 2017 1371 1378 1367 1375 0 +2.66(+0.19%)
Jan 25, 2017 1357 1380 1356 1373 0 +18.36(+1.36%)
Jan 24, 2017 1319 1355 1318 1354 0 +37.49(+2.85%)
Jan 23, 2017 1310 1319 1309 1317 0 +3.65(+0.28%)
Jan 20, 2017 1292 1314 1278 1313 0 +28.75(+2.24%)
Jan 19, 2017 1286 1290 1277 1284 0 -0.05(-0.00%)
Jan 18, 2017 1290 1298 1283 1285 0 -8.54(-0.66%)
Jan 17, 2017 1284 1296 1279 1293 0 +4.00(+0.31%)
Jan 13, 2017 1289 1289 1289 1289 0 -4.54(-0.35%)
Jan 12, 2017 1292 1294 1275 1294 0 +1.18(+0.09%)
Jan 11, 2017 1280 1293 1276 1292 0 +16.44(+1.29%)
Jan 10, 2017 1294 1296 1274 1276 0 -15.81(-1.22%)
Jan 09, 2017 1306 1308 1291 1292 0 -14.42(-1.10%)
Jan 06, 2017 1300 1309 1291 1306 0 +6.16(+0.47%)
Jan 05, 2017 1304 1306 1288 1300 0 -4.05(-0.31%)
Jan 04, 2017 1292 1309 1289 1304 0 +16.80(+1.31%)
Jan 03, 2017 1286 1293 1278 1287 0 +8.92(+0.70%)
Dec 30, 2016 1278 1278 1278 1278 0 -4.69(-0.37%)
Dec 29, 2016 1279 1286 1278 1283 0 +2.93(+0.23%)
Dec 28, 2016 1289 1292 1278 1280 0 -7.31(-0.57%)
Dec 27, 2016 1286 1294 1285 1287 0 +3.30(+0.26%)
Dec 23, 2016 1284 1284 1284 1284 0 -2.66(-0.21%)
Dec 22, 2016 1289 1296 1283 1287 0 -2.43(-0.19%)
Dec 21, 2016 1281 1294 1273 1289 0 -2.14(-0.17%)
Dec 20, 2016 1291 1297 1282 1291 0 +6.91(+0.54%)
Dec 19, 2016 1286 1289 1279 1284 0 -0.33(-0.03%)
Dec 16, 2016 1302 1303 1279 1285 0 -10.13(-0.78%)
Dec 15, 2016 1294 1309 1292 1295 0 -3.31(-0.25%)
Dec 14, 2016 1297 1309 1290 1298 0 +1.52(+0.12%)
Dec 13, 2016 1277 1310 1277 1297 0 +21.10(+1.65%)
Dec 12, 2016 1285 1286 1272 1276 0 -7.70(-0.60%)
Dec 09, 2016 1273 1285 1269 1283 0 +8.76(+0.69%)
Dec 08, 2016 1271 1280 1266 1275 0 +4.38(+0.34%)
Dec 07, 2016 1238 1273 1236 1270 0 +34.20(+2.77%)
Dec 06, 2016 1234 1240 1225 1236 0 +4.19(+0.34%)
Dec 05, 2016 1239 1242 1230 1232 0 -1.03(-0.08%)
Dec 02, 2016 1225 1235 1220 1233 0 +1.83(+0.15%)
Dec 01, 2016 1248 1250 1220 1231 0 -18.75(-1.50%)
Nov 30, 2016 1258 1262 1249 1250 0 -9.84(-0.78%)
Nov 29, 2016 1263 1266 1256 1260 0 -7.63(-0.60%)
Nov 28, 2016 1257 1269 1253 1267 0 +10.11(+0.80%)
Nov 25, 2016 1247 1258 1247 1257 0 +9.14(+0.73%)
Nov 23, 2016 1248 1248 1248 1248 0 -5.18(-0.41%)
Nov 22, 2016 1256 1256 1247 1253 0 -0.67(-0.05%)
Nov 21, 2016 1238 1256 1235 1254 0 +18.30(+1.48%)
Nov 18, 2016 1231 1238 1226 1236 0 +4.93(+0.40%)
Nov 17, 2016 1226 1232 1224 1231 0 +3.57(+0.29%)
Nov 16, 2016 1221 1229 1217 1227 0 +4.54(+0.37%)
Nov 15, 2016 1220 1226 1213 1222 0 +3.68(+0.30%)
Nov 14, 2016 1242 1247 1214 1219 0 -23.13(-1.86%)
Nov 11, 2016 1231 1243 1226 1242 0 +8.66(+0.70%)
Nov 10, 2016 1215 1242 1213 1233 0 +40.11(+3.36%)
Nov 09, 2016 1178 1199 1165 1193 0 -1.84(-0.15%)
Nov 08, 2016 1189 1201 1177 1195 0 -3.58(-0.30%)
Nov 07, 2016 1185 1202 1184 1199 0 +25.26(+2.15%)
Nov 04, 2016 1173 1183 1169 1173 0 +0.62(+0.05%)
Nov 03, 2016 1174 1184 1168 1173 0 +3.17(+0.27%)
Nov 02, 2016 1174 1181 1167 1170 0 -6.84(-0.58%)
Nov 01, 2016 1182 1186 1168 1176 0 -7.44(-0.63%)
Oct 31, 2016 1177 1189 1177 1184 0 +8.01(+0.68%)
Oct 28, 2016 1187 1190 1172 1176 0 -5.56(-0.47%)
Oct 27, 2016 1177 1187 1171 1181 0 +11.59(+0.99%)
Oct 26, 2016 1162 1179 1158 1170 0 +6.86(+0.59%)
Oct 25, 2016 1163 1165 1155 1163 0 +2.10(+0.18%)
Oct 24, 2016 1159 1168 1159 1161 0 +7.40(+0.64%)
Oct 21, 2016 1160 1165 1153 1153 0 -14.36(-1.23%)
Oct 20, 2016 1166 1178 1164 1168 0 +1.97(+0.17%)
Oct 19, 2016 1166 1175 1162 1166 0 +4.24(+0.37%)
Oct 18, 2016 1156 1164 1139 1162 0 -30.85(-2.59%)
Oct 17, 2016 1190 1201 1189 1192 0 +2.48(+0.21%)
Oct 14, 2016 1190 1198 1187 1190 0 +5.63(+0.48%)
Oct 13, 2016 1184 1188 1173 1184 0 -4.70(-0.40%)
Oct 12, 2016 1194 1194 1180 1189 0 -3.68(-0.31%)
Oct 11, 2016 1208 1210 1186 1193 0 -17.35(-1.43%)
Oct 10, 2016 1207 1222 1207 1210 0 +10.76(+0.90%)
Oct 07, 2016 1199 1200 1193 1199 0 -9.29(-0.77%)
Oct 06, 2016 1208 1213 1201 1209 0 -1.77(-0.15%)
Oct 05, 2016 1210 1216 1207 1210 0 +5.29(+0.44%)
Oct 04, 2016 1214 1221 1200 1205 0 +18.80(+1.58%)
Sep 26, 2016 1190 1190 1182 1186 0 -7.75(-0.65%)
Sep 23, 2016 1199 1202 1191 1194 0 -8.05(-0.67%)
Sep 22, 2016 1202 1211 1198 1202 0 +4.25(+0.35%)
Sep 21, 2016 1193 1199 1185 1198 0 +8.54(+0.72%)
Sep 20, 2016 1200 1206 1189 1189 0 -3.09(-0.26%)
Sep 19, 2016 1192 1203 1190 1192 0 +7.88(+0.67%)
Sep 16, 2016 1194 1196 1181 1184 0 -13.90(-1.16%)
Sep 15, 2016 1187 1203 1179 1198 0 +12.77(+1.08%)
Sep 14, 2016 1198 1200 1180 1186 0 -13.33(-1.11%)
Sep 13, 2016 1213 1215 1196 1199 0 -19.03(-1.56%)
Sep 12, 2016 1194 1220 1191 1218 0 +20.00(+1.67%)
Sep 09, 2016 1216 1219 1198 1198 0 -25.77(-2.11%)
Sep 08, 2016 1235 1241 1222 1224 0 -20.07(-1.61%)
Sep 07, 2016 1232 1245 1230 1244 0 +10.73(+0.87%)
Sep 06, 2016 1229 1237 1223 1233 0 +6.12(+0.50%)
Sep 02, 2016 1227 1227 1227 1227 0 +0.43(+0.04%)
Sep 01, 2016 1217 1227 1215 1226 0 +5.20(+0.43%)
Aug 31, 2016 1227 1227 1216 1221 0 -3.98(-0.32%)
Aug 30, 2016 1228 1231 1221 1225 0 -2.60(-0.21%)
Aug 29, 2016 1221 1232 1218 1228 0 +10.64(+0.87%)
Aug 26, 2016 1222 1234 1214 1217 0 -2.46(-0.20%)
Aug 25, 2016 1222 1227 1218 1220 0 -3.12(-0.26%)
Aug 24, 2016 1229 1232 1217 1223 0 -9.37(-0.76%)
Aug 23, 2016 1233 1241 1232 1232 0 +2.06(+0.17%)
Aug 22, 2016 1230 1235 1223 1230 0 -0.17(-0.01%)
Aug 19, 2016 1236 1237 1226 1230 0 -10.09(-0.81%)
Aug 18, 2016 1237 1245 1233 1240 0 +6.97(+0.57%)
Aug 17, 2016 1237 1239 1229 1233 0 -2.00(-0.16%)
Aug 16, 2016 1239 1245 1235 1235 0 -9.12(-0.73%)
Aug 15, 2016 1248 1253 1243 1245 0 -0.30(-0.02%)
Aug 12, 2016 1254 1257 1241 1245 0 -11.74(-0.93%)
Aug 11, 2016 1247 1268 1246 1257 0 +11.13(+0.89%)
Aug 10, 2016 1247 1250 1244 1245 0 +2.05(+0.16%)
Aug 09, 2016 1247 1251 1242 1243 0 -1.85(-0.15%)
Aug 08, 2016 1250 1255 1241 1245 0 -11.07(-0.88%)
Aug 05, 2016 1245 1257 1241 1256 0 +14.07(+1.13%)
Aug 04, 2016 1237 1244 1231 1242 0 +6.42(+0.52%)
Aug 03, 2016 1233 1238 1229 1236 0 -2.15(-0.17%)
Aug 02, 2016 1244 1245 1236 1238 0 -7.18(-0.58%)
Aug 01, 2016 1239 1247 1232 1245 0 +6.44(+0.52%)
Jul 29, 2016 1244 1247 1234 1239 0 -5.88(-0.47%)
Jul 28, 2016 1245 1248 1239 1245 0 -3.27(-0.26%)
Jul 27, 2016 1250 1254 1243 1248 0 -2.29(-0.18%)
Jul 26, 2016 1254 1262 1244 1250 0 -3.53(-0.28%)
Jul 25, 2016 1249 1256 1247 1254 0 +4.57(+0.37%)
Jul 22, 2016 1239 1250 1237 1249 0 +12.52(+1.01%)
Jul 21, 2016 1239 1248 1232 1237 0 -6.98(-0.56%)
Jul 20, 2016 1233 1246 1230 1244 0 +13.62(+1.11%)
Jul 19, 2016 1247 1250 1217 1230 0 -2.57(-0.21%)
Jul 18, 2016 1228 1239 1224 1233 0 +0.59(+0.05%)
Jul 15, 2016 1233 1234 1222 1232 0 -3.90(-0.32%)
Jul 14, 2016 1225 1245 1223 1236 0 +17.18(+1.41%)
Jul 13, 2016 1217 1221 1211 1219 0 +7.36(+0.61%)
Jul 12, 2016 1203 1212 1199 1211 0 +13.41(+1.12%)
Jul 11, 2016 1192 1203 1191 1198 0 +7.13(+0.60%)
Jul 08, 2016 1191 1192 1176 1191 0 +14.65(+1.25%)
Jul 07, 2016 1177 1185 1170 1176 0 +1.76(+0.15%)
Jul 06, 2016 1174 1174 1174 1174 0 +5.25(+0.45%)
Jul 05, 2016 1166 1172 1162 1169 0 -5.50(-0.47%)
Jul 01, 2016 1175 1175 1175 1175 0 +4.58(+0.39%)
Jun 30, 2016 1148 1171 1146 1170 0 +25.59(+2.24%)
Jun 29, 2016 1129 1145 1129 1144 0 +21.38(+1.90%)
Jun 28, 2016 1116 1124 1111 1123 0 +17.25(+1.56%)
Jun 27, 2016 1127 1130 1098 1106 0 -24.70(-2.18%)
Jun 24, 2016 1156 1161 1127 1130 0 -67.63(-5.64%)
Jun 23, 2016 1183 1199 1177 1198 0 +19.16(+1.63%)
Jun 22, 2016 1186 1193 1174 1179 0 -8.84(-0.74%)
Jun 21, 2016 1189 1192 1185 1188 0 +3.25(+0.27%)
Jun 20, 2016 1177 1193 1176 1185 0 +12.71(+1.08%)
Jun 17, 2016 1164 1178 1161 1172 0 +6.85(+0.59%)
Jun 16, 2016 1158 1167 1149 1165 0 +2.56(+0.22%)
Jun 15, 2016 1169 1172 1161 1162 0 -3.61(-0.31%)
Jun 14, 2016 1168 1172 1161 1166 0 -1.59(-0.14%)
Jun 13, 2016 1170 1177 1160 1168 0 -8.38(-0.71%)
Jun 10, 2016 1180 1184 1172 1176 0 -8.63(-0.73%)
Jun 09, 2016 1181 1187 1179 1185 0 -4.49(-0.38%)
Jun 08, 2016 1186 1190 1181 1189 0 +5.08(+0.43%)
Jun 07, 2016 1184 1189 1179 1184 0 +4.68(+0.40%)
Jun 06, 2016 1182 1189 1176 1179 0 -0.74(-0.06%)
Jun 03, 2016 1177 1181 1171 1180 0 -4.90(-0.41%)
Jun 02, 2016 1178 1185 1174 1185 0 +7.87(+0.67%)
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.