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 24, 2011 1335 1342 1329 1336 0 -0.13(-0.01%)
May 23, 2011 1335 1341 1325 1336 0 -12.81(-0.95%)
May 20, 2011 1351 1358 1343 1349 0 -4.18(-0.31%)
May 19, 2011 1358 1363 1344 1353 0 -2.81(-0.21%)
May 18, 2011 1355 1362 1345 1356 0 -4.40(-0.32%)
May 17, 2011 1352 1373 1328 1360 0 -19.81(-1.44%)
May 16, 2011 1390 1396 1375 1380 0 -12.99(-0.93%)
May 13, 2011 1407 1410 1388 1393 0 -18.14(-1.29%)
May 12, 2011 1396 1417 1389 1411 0 +13.82(+0.99%)
May 11, 2011 1406 1408 1384 1397 0 -10.09(-0.72%)
May 10, 2011 1395 1412 1394 1407 0 +13.36(+0.96%)
May 09, 2011 1387 1402 1386 1394 0 +3.73(+0.27%)
May 06, 2011 1394 1405 1385 1390 0 +2.58(+0.19%)
May 05, 2011 1398 1407 1380 1388 0 -13.20(-0.94%)
May 04, 2011 1405 1414 1387 1401 0 -6.33(-0.45%)
May 03, 2011 1398 1411 1392 1407 0 +6.26(+0.45%)
May 02, 2011 1400 1402 1399 1401 0 +5.49(+0.39%)
Apr 29, 2011 1401 1412 1391 1395 0 -3.65(-0.26%)
Apr 28, 2011 1402 1411 1391 1399 0 -2.97(-0.21%)
Apr 27, 2011 1390 1405 1387 1402 0 +14.35(+1.03%)
Apr 26, 2011 1382 1395 1375 1388 0 +6.04(+0.44%)
Apr 25, 2011 1394 1394 1378 1382 0 -5.81(-0.42%)
Apr 21, 2011 1374 1391 1365 1387 0 +21.47(+1.57%)
Apr 20, 2011 1354 1376 1349 1366 0 +5.89(+0.43%)
Apr 19, 2011 1360 1366 1348 1360 0 -0.82(-0.06%)
Apr 18, 2011 1355 1365 1337 1361 0 -6.46(-0.47%)
Apr 15, 2011 1361 1372 1359 1367 0 +6.37(+0.47%)
Apr 14, 2011 1356 1367 1348 1361 0 -2.18(-0.16%)
Apr 13, 2011 1362 1374 1358 1363 0 +9.24(+0.68%)
Apr 12, 2011 1355 1362 1347 1354 0 -8.81(-0.65%)
Apr 11, 2011 1357 1366 1354 1363 0 +2.60(+0.19%)
Apr 08, 2011 1365 1366 1353 1360 0 -6.15(-0.45%)
Apr 07, 2011 1368 1375 1360 1366 0 -0.57(-0.04%)
Apr 06, 2011 1359 1372 1356 1367 0 +10.56(+0.78%)
Apr 05, 2011 1356 1366 1353 1356 0 -1.99(-0.15%)
Apr 04, 2011 1362 1366 1353 1358 0 -6.22(-0.46%)
Apr 01, 2011 1362 1367 1352 1365 0 +7.13(+0.53%)
Mar 31, 2011 1363 1369 1357 1357 0 -6.69(-0.49%)
Mar 30, 2011 1363 1366 1360 1364 0 +6.55(+0.48%)
Mar 29, 2011 1356 1368 1312 1358 0 -1.67(-0.12%)
Mar 28, 2011 1364 1374 1357 1359 0 -8.98(-0.66%)
Mar 25, 2011 1364 1379 1358 1368 0 +6.42(+0.47%)
Mar 24, 2011 1354 1366 1346 1362 0 +14.26(+1.06%)
Mar 23, 2011 1334 1353 1330 1347 0 +11.50(+0.86%)
Mar 22, 2011 1340 1341 1329 1336 0 +0.93(+0.07%)
Mar 21, 2011 1338 1341 1333 1335 0 +15.10(+1.14%)
Mar 18, 2011 1329 1334 1310 1320 0 +9.07(+0.69%)
Mar 17, 2011 1303 1317 1295 1311 0 +20.13(+1.56%)
Mar 16, 2011 1318 1326 1283 1291 0 -41.88(-3.14%)
Mar 15, 2011 1326 1339 1323 1333 0 -19.31(-1.43%)
Mar 14, 2011 1349 1362 1342 1352 0 -8.71(-0.64%)
Mar 11, 2011 1357 1367 1348 1361 0 +4.88(+0.36%)
Mar 10, 2011 1374 1376 1350 1356 0 -29.06(-2.10%)
Mar 09, 2011 1374 1398 1366 1385 0 +17.33(+1.27%)
Mar 08, 2011 1350 1377 1345 1368 0 +18.23(+1.35%)
Mar 07, 2011 1369 1378 1342 1349 0 -17.84(-1.30%)
Mar 04, 2011 1383 1390 1355 1367 0 -15.68(-1.13%)
Mar 03, 2011 1375 1392 1369 1383 0 +19.05(+1.40%)
Mar 02, 2011 1355 1372 1354 1364 0 +4.90(+0.36%)
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.