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 29, 2009 968.23 986.94 960.15 980.29 0 +6.50(+0.67%)
May 28, 2009 963.38 980.64 956.62 973.79 0 +12.94(+1.35%)
May 27, 2009 969.57 982.91 958.78 960.85 0 -12.37(-1.27%)
May 26, 2009 945.17 982.69 942.25 973.22 0 +21.78(+2.29%)
May 25, 2009 958.44 965.66 947.31 951.44 0 +0.00(+0.00%)
May 22, 2009 958.44 965.66 947.31 951.44 0 -6.50(-0.68%)
May 21, 2009 959.02 962.45 943.28 957.93 0 -10.41(-1.08%)
May 20, 2009 989.20 987.95 964.25 968.35 0 -26.62(-2.68%)
May 19, 2009 982.55 1003 976.83 994.96 0 +13.25(+1.35%)
May 18, 2009 960.56 982.75 954.26 981.71 0 +26.73(+2.80%)
May 15, 2009 951.74 971.49 948.42 954.98 0 +2.30(+0.24%)
May 14, 2009 950.16 963.63 941.60 952.68 0 +2.15(+0.23%)
May 13, 2009 960.33 963.79 943.57 950.53 0 -18.69(-1.93%)
May 12, 2009 967.54 976.71 957.73 969.22 0 +3.20(+0.33%)
May 11, 2009 946.80 975.63 944.32 966.02 0 +10.46(+1.09%)
May 08, 2009 967.16 970.89 931.30 955.56 0 +1.85(+0.19%)
May 07, 2009 991.24 992.47 951.71 953.72 0 -35.85(-3.62%)
May 06, 2009 996.24 999.89 979.31 989.57 0 -10.38(-1.04%)
May 05, 2009 997.11 1008 992.86 999.94 0 -4.27(-0.42%)
May 04, 2009 997.90 1007 991.12 1004 0 +16.87(+1.71%)
May 01, 2009 976.89 989.86 967.43 987.35 0 +13.22(+1.36%)
Apr 30, 2009 988.24 1005 968.14 974.12 0 -5.52(-0.56%)
Apr 29, 2009 961.14 992.45 957.90 979.64 0 +19.15(+1.99%)
Apr 28, 2009 940.80 968.08 938.24 960.49 0 +12.56(+1.32%)
Apr 27, 2009 944.03 966.48 939.98 947.94 0 -5.74(-0.60%)
Apr 24, 2009 950.53 965.01 939.78 953.67 0 +3.44(+0.36%)
Apr 23, 2009 955.76 960.86 932.03 950.24 0 -4.91(-0.51%)
Apr 22, 2009 947.86 971.93 945.30 955.15 0 -5.21(-0.54%)
Apr 21, 2009 929.93 963.22 926.13 960.36 0 +17.64(+1.87%)
Apr 20, 2009 949.54 957.53 934.67 942.73 0 -14.53(-1.52%)
Apr 17, 2009 957.03 964.65 935.84 957.26 0 -2.82(-0.29%)
Apr 16, 2009 940.65 967.11 934.33 960.07 0 +32.48(+3.50%)
Apr 15, 2009 913.23 930.36 902.45 927.59 0 +4.91(+0.53%)
Apr 14, 2009 919.37 930.22 912.82 922.68 0 -8.51(-0.91%)
Apr 13, 2009 925.74 944.12 914.94 931.19 0 -9.53(-1.01%)
Apr 10, 2009 936.27 947.23 922.21 940.71 0 +0.00(+0.00%)
Apr 09, 2009 936.27 947.23 922.21 940.71 0 +18.00(+1.95%)
Apr 08, 2009 916.36 932.88 904.99 922.72 0 +12.30(+1.35%)
Apr 07, 2009 917.52 924.22 903.21 910.42 0 -22.23(-2.38%)
Apr 06, 2009 931.73 938.82 914.97 932.64 0 -13.86(-1.46%)
Apr 03, 2009 925.31 956.68 924.79 946.50 0 +15.53(+1.67%)
Apr 02, 2009 919.20 951.21 914.16 930.97 0 +27.49(+3.04%)
Apr 01, 2009 877.08 907.73 870.70 903.48 0 +14.77(+1.66%)
Mar 31, 2009 882.69 907.12 874.66 888.71 0 +12.75(+1.46%)
Mar 30, 2009 865.66 882.65 853.05 875.96 0 -13.06(-1.47%)
Mar 27, 2009 895.12 904.05 872.78 889.02 0 -25.87(-2.83%)
Mar 26, 2009 898.00 918.85 891.42 914.88 0 +27.98(+3.15%)
Mar 25, 2009 890.53 904.18 866.86 886.90 0 +1.06(+0.12%)
Mar 24, 2009 884.82 899.92 878.95 885.84 0 -8.20(-0.92%)
Mar 23, 2009 868.86 895.20 866.10 894.04 0 +58.28(+6.97%)
Mar 20, 2009 846.49 863.56 831.59 835.76 0 -6.24(-0.74%)
Mar 19, 2009 847.25 853.72 833.52 842.00 0 +4.25(+0.51%)
Mar 18, 2009 825.30 851.66 810.38 837.75 0 +0.03(+0.00%)
Mar 17, 2009 822.03 837.82 813.82 837.72 0 +17.96(+2.19%)
Mar 16, 2009 829.10 839.61 814.44 819.75 0 -0.16(-0.02%)
Mar 13, 2009 820.29 827.12 809.08 819.92 0 +2.33(+0.28%)
Mar 12, 2009 797.92 819.96 786.66 817.59 0 +18.42(+2.31%)
Mar 11, 2009 785.12 808.16 777.14 799.17 0 +24.71(+3.19%)
Mar 10, 2009 751.37 776.07 738.40 774.46 0 +38.03(+5.16%)
Mar 09, 2009 752.38 770.80 731.96 736.42 0 -27.94(-3.66%)
Mar 06, 2009 767.33 783.91 739.88 764.36 0 -11.37(-1.47%)
Mar 05, 2009 790.65 804.03 769.80 775.74 0 -28.37(-3.53%)
Mar 04, 2009 805.12 820.86 788.63 804.11 0 +14.51(+1.84%)
Mar 03, 2009 797.23 809.43 780.52 789.59 0 -4.21(-0.53%)
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.