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 (%)
Sep 30, 2019 1118 1140 1118 1131 0 +16.25(+1.46%)
Sep 27, 2019 1124 1129 1108 1115 0 -2.63(-0.24%)
Sep 26, 2019 1115 1120 1100 1117 0 +2.12(+0.19%)
Sep 25, 2019 1105 1119 1097 1115 0 +10.85(+0.98%)
Sep 24, 2019 1111 1114 1099 1104 0 -3.08(-0.28%)
Sep 23, 2019 1100 1109 1096 1107 0 +1.57(+0.14%)
Sep 20, 2019 1116 1121 1105 1106 0 -8.37(-0.75%)
Sep 19, 2019 1110 1130 1110 1114 0 +6.06(+0.55%)
Sep 18, 2019 1107 1110 1094 1108 0 -0.59(-0.05%)
Sep 17, 2019 1111 1111 1097 1109 0 -2.33(-0.21%)
Sep 16, 2019 1111 1120 1109 1111 0 -9.05(-0.81%)
Sep 13, 2019 1125 1128 1116 1120 0 +0.81(+0.07%)
Sep 12, 2019 1122 1122 1105 1119 0 +0.54(+0.05%)
Sep 11, 2019 1128 1130 1111 1119 0 -10.33(-0.91%)
Sep 10, 2019 1112 1132 1112 1129 0 +19.80(+1.79%)
Sep 09, 2019 1094 1112 1092 1109 0 +15.94(+1.46%)
Sep 06, 2019 1101 1101 1092 1093 0 -3.02(-0.28%)
Sep 05, 2019 1075 1102 1073 1096 0 +36.18(+3.41%)
Sep 04, 2019 1055 1061 1051 1060 0 +17.05(+1.63%)
Sep 03, 2019 1049 1050 1037 1043 0 -11.27(-1.07%)
Aug 30, 2019 1054 1059 1045 1054 0 +5.26(+0.50%)
Aug 29, 2019 1043 1055 1042 1049 0 +16.54(+1.60%)
Aug 28, 2019 1014 1034 1011 1033 0 +12.51(+1.23%)
Aug 27, 2019 1020 1025 1013 1020 0 +8.79(+0.87%)
Aug 26, 2019 1019 1021 1005 1011 0 +3.24(+0.32%)
Aug 23, 2019 1042 1044 1002 1008 0 -36.53(-3.50%)
Aug 22, 2019 1047 1055 1040 1045 0 +0.70(+0.07%)
Aug 21, 2019 1049 1057 1040 1044 0 +9.72(+0.94%)
Aug 20, 2019 1051 1052 1032 1034 0 -15.48(-1.47%)
Aug 19, 2019 1048 1059 1048 1050 0 +10.03(+0.96%)
Aug 16, 2019 1034 1046 1033 1040 0 +14.39(+1.40%)
Aug 15, 2019 1020 1029 1012 1025 0 +4.78(+0.47%)
Aug 14, 2019 1041 1043 1018 1020 0 -35.66(-3.38%)
Aug 13, 2019 1041 1062 1033 1056 0 +12.48(+1.20%)
Aug 12, 2019 1055 1057 1036 1044 0 -15.54(-1.47%)
Aug 09, 2019 1083 1084 1053 1059 0 -30.35(-2.79%)
Aug 08, 2019 1077 1092 1071 1089 0 +7.61(+0.70%)
Aug 07, 2019 1079 1086 1061 1082 0 -13.04(-1.19%)
Aug 06, 2019 1106 1109 1084 1095 0 -0.94(-0.09%)
Aug 05, 2019 1127 1129 1082 1096 0 -48.96(-4.28%)
Aug 02, 2019 1157 1188 1130 1145 0 -23.48(-2.01%)
Aug 01, 2019 1157 1188 1154 1168 0 +16.05(+1.39%)
Jul 31, 2019 1163 1167 1138 1152 0 -11.78(-1.01%)
Jul 30, 2019 1165 1169 1159 1164 0 -7.98(-0.68%)
Jul 29, 2019 1174 1177 1167 1172 0 -3.77(-0.32%)
Jul 26, 2019 1172 1176 1166 1176 0 +8.02(+0.69%)
Jul 25, 2019 1163 1170 1153 1168 0 +3.03(+0.26%)
Jul 24, 2019 1165 1176 1158 1165 0 -2.10(-0.18%)
Jul 23, 2019 1168 1170 1151 1167 0 +5.02(+0.43%)
Jul 22, 2019 1165 1179 1161 1162 0 +0.42(+0.04%)
Jul 19, 2019 1164 1176 1160 1161 0 -0.04(-0.00%)
Jul 18, 2019 1108 1167 1105 1161 0 +49.31(+4.43%)
Jul 17, 2019 1117 1118 1103 1112 0 -3.99(-0.36%)
Jul 16, 2019 1113 1120 1112 1116 0 +1.91(+0.17%)
Jul 15, 2019 1111 1116 1105 1114 0 +4.16(+0.37%)
Jul 12, 2019 1104 1111 1101 1110 0 +11.46(+1.04%)
Jul 11, 2019 1095 1102 1091 1099 0 +5.52(+0.51%)
Jul 10, 2019 1089 1104 1087 1093 0 +9.00(+0.83%)
Jul 09, 2019 1093 1097 1082 1084 0 -9.26(-0.85%)
Jul 08, 2019 1097 1099 1091 1093 0 -6.49(-0.59%)
Jul 05, 2019 1096 1101 1088 1100 0 -0.91(-0.08%)
Jul 03, 2019 1095 1103 1092 1101 0 +9.82(+0.90%)
Jul 02, 2019 1087 1092 1085 1091 0 +2.65(+0.24%)
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.