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, 2014 1486 1486 1486 0 +2.08(+0.14%)
Aug 28, 2014 1480 1487 1473 1484 0 -3.28(-0.22%)
Aug 27, 2014 1488 1499 1477 1487 0 -1.06(-0.07%)
Aug 26, 2014 1471 1495 1470 1488 0 +17.72(+1.20%)
Aug 25, 2014 1471 1477 1464 1471 0 +7.32(+0.50%)
Aug 22, 2014 1465 1474 1460 1463 0 -6.15(-0.42%)
Aug 21, 2014 1451 1478 1447 1470 0 +25.69(+1.78%)
Aug 20, 2014 1449 1452 1436 1444 0 -3.63(-0.25%)
Aug 19, 2014 1448 1452 1442 1448 0 +5.23(+0.36%)
Aug 18, 2014 1437 1447 1431 1442 0 +14.19(+0.99%)
Aug 15, 2014 1437 1443 1423 1428 0 -7.78(-0.54%)
Aug 14, 2014 1431 1438 1424 1436 0 +2.90(+0.20%)
Aug 13, 2014 1433 1437 1427 1433 0 +5.54(+0.39%)
Aug 12, 2014 1429 1437 1422 1427 0 -1.34(-0.09%)
Aug 11, 2014 1433 1437 1421 1429 0 +5.47(+0.38%)
Aug 08, 2014 1407 1424 1401 1423 0 +16.62(+1.18%)
Aug 07, 2014 1424 1426 1401 1407 0 -12.07(-0.85%)
Aug 06, 2014 1412 1427 1404 1419 0 -7.29(-0.51%)
Aug 05, 2014 1436 1441 1420 1426 0 -16.82(-1.17%)
Aug 04, 2014 1441 1446 1433 1443 0 +4.37(+0.30%)
Aug 01, 2014 1448 1455 1429 1438 0 -18.55(-1.27%)
Jul 31, 2014 1465 1475 1455 1457 0 -5.39(-0.37%)
Jul 23, 2014 1467 1473 1462 1462 0 -4.25(-0.29%)
Jul 22, 2014 1447 1472 1446 1467 0 +24.29(+1.68%)
Jul 21, 2014 1448 1451 1432 1442 0 -12.35(-0.85%)
Jul 18, 2014 1448 1460 1437 1455 0 +4.37(+0.30%)
Jul 17, 2014 1453 1473 1446 1450 0 -3.76(-0.26%)
Jul 16, 2014 1449 1463 1441 1454 0 +30.22(+2.12%)
Jul 15, 2014 1432 1437 1421 1424 0 -7.76(-0.54%)
Jul 14, 2014 1425 1438 1422 1432 0 +12.59(+0.89%)
Jul 11, 2014 1418 1424 1411 1419 0 +2.33(+0.16%)
Jul 10, 2014 1405 1421 1401 1417 0 -0.56(-0.04%)
Jul 09, 2014 1412 1422 1407 1417 0 +8.04(+0.57%)
Jul 08, 2014 1416 1419 1404 1409 0 -9.34(-0.66%)
Jul 07, 2014 1418 1422 1413 1419 0 -5.35(-0.38%)
Jul 03, 2014 1424 1424 1424 0 +2.41(+0.17%)
Jul 02, 2014 1413 1429 1409 1422 0 +8.36(+0.59%)
Jul 01, 2014 1385 1421 1382 1413 0 +33.59(+2.43%)
Jun 30, 2014 1382 1387 1373 1380 0 -4.99(-0.36%)
Jun 27, 2014 1373 1390 1370 1385 0 +7.80(+0.57%)
Jun 26, 2014 1378 1383 1367 1377 0 +1.47(+0.11%)
Jun 25, 2014 1375 1380 1370 1375 0 -4.68(-0.34%)
Jun 24, 2014 1390 1399 1378 1380 0 -13.21(-0.95%)
Jun 23, 2014 1390 1394 1381 1393 0 +6.65(+0.48%)
Jun 20, 2014 1396 1397 1385 1387 0 -9.83(-0.70%)
Jun 19, 2014 1406 1409 1392 1396 0 -6.55(-0.47%)
Jun 18, 2014 1397 1406 1389 1403 0 +5.28(+0.38%)
Jun 17, 2014 1395 1403 1391 1398 0 +0.26(+0.02%)
Jun 16, 2014 1400 1402 1388 1397 0 -4.13(-0.29%)
Jun 13, 2014 1384 1405 1379 1402 0 +28.02(+2.04%)
Jun 12, 2014 1384 1391 1370 1374 0 -4.40(-0.32%)
Jun 11, 2014 1387 1393 1375 1378 0 -14.88(-1.07%)
Jun 10, 2014 1403 1407 1388 1393 0 -10.78(-0.77%)
Jun 06, 2014 1404 1413 1400 1404 0 +1.84(+0.13%)
Jun 05, 2014 1392 1403 1387 1402 0 +9.61(+0.69%)
Jun 04, 2014 1391 1399 1387 1392 0 +1.35(+0.10%)
Jun 03, 2014 1395 1400 1384 1391 0 -4.86(-0.35%)
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.