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 (%)
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.