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%)
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.