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 31, 2019 1000 1001 988.05 989.88 0 -19.32(-1.91%)
May 30, 2019 1010 1013 1004 1009 0 -0.80(-0.08%)
May 29, 2019 1012 1015 999.09 1010 0 -5.79(-0.57%)
May 28, 2019 1029 1033 1014 1016 0 -14.15(-1.37%)
May 24, 2019 1040 1045 1024 1030 0 -0.78(-0.08%)
May 23, 2019 1052 1052 1016 1031 0 -30.76(-2.90%)
May 22, 2019 1059 1065 1057 1061 0 -1.20(-0.11%)
May 21, 2019 1061 1068 1058 1063 0 +9.95(+0.95%)
May 20, 2019 1041 1055 1036 1053 0 +5.44(+0.52%)
May 17, 2019 1050 1056 1044 1047 0 -10.14(-0.96%)
May 16, 2019 1049 1059 1048 1057 0 +11.47(+1.10%)
May 15, 2019 1031 1048 1029 1046 0 +8.84(+0.85%)
May 14, 2019 1026 1045 1024 1037 0 +14.56(+1.42%)
May 13, 2019 1038 1040 1019 1023 0 -31.12(-2.95%)
May 10, 2019 1050 1057 1031 1054 0 +0.44(+0.04%)
May 09, 2019 1049 1055 1034 1053 0 -20.35(-1.90%)
May 08, 2019 1071 1080 1064 1074 0 +4.58(+0.43%)
May 07, 2019 1081 1085 1057 1069 0 -20.89(-1.92%)
May 06, 2019 1074 1093 1071 1090 0 +0.12(+0.01%)
May 03, 2019 1087 1097 1085 1090 0 +3.63(+0.33%)
May 02, 2019 1092 1099 1084 1086 0 -6.68(-0.61%)
May 01, 2019 1093 1103 1090 1093 0 +2.05(+0.19%)
Apr 30, 2019 1082 1092 1078 1091 0 +9.67(+0.89%)
Apr 29, 2019 1081 1086 1078 1081 0 -2.24(-0.21%)
Apr 26, 2019 1082 1087 1078 1083 0 +6.44(+0.60%)
Apr 25, 2019 1086 1087 1070 1077 0 -11.33(-1.04%)
Apr 24, 2019 1093 1099 1087 1088 0 -3.97(-0.36%)
Apr 23, 2019 1082 1096 1080 1092 0 +11.95(+1.11%)
Apr 22, 2019 1084 1093 1077 1080 0 -10.98(-1.01%)
Apr 18, 2019 1081 1093 1078 1091 0 +9.37(+0.87%)
Apr 17, 2019 1069 1104 1060 1082 0 -45.91(-4.07%)
Apr 16, 2019 1122 1130 1119 1128 0 +10.72(+0.96%)
Apr 15, 2019 1121 1122 1112 1117 0 -3.83(-0.34%)
Apr 12, 2019 1120 1122 1116 1121 0 +4.92(+0.44%)
Apr 11, 2019 1116 1119 1110 1116 0 +5.53(+0.50%)
Apr 10, 2019 1103 1114 1101 1110 0 +8.01(+0.73%)
Apr 09, 2019 1107 1109 1100 1102 0 -10.06(-0.90%)
Apr 08, 2019 1111 1114 1108 1112 0 -0.46(-0.04%)
Apr 05, 2019 1112 1116 1106 1113 0 +4.64(+0.42%)
Apr 04, 2019 1115 1120 1106 1108 0 -6.57(-0.59%)
Apr 03, 2019 1115 1120 1110 1115 0 +4.98(+0.45%)
Apr 02, 2019 1113 1117 1107 1110 0 -2.32(-0.21%)
Apr 01, 2019 1098 1113 1098 1112 0 +17.10(+1.56%)
Mar 29, 2019 1091 1096 1088 1095 0 +9.03(+0.83%)
Mar 28, 2019 1086 1090 1080 1086 0 +5.40(+0.50%)
Mar 27, 2019 1090 1091 1074 1081 0 -7.79(-0.72%)
Mar 26, 2019 1086 1095 1082 1088 0 +8.16(+0.76%)
Mar 25, 2019 1080 1086 1074 1080 0 -2.24(-0.21%)
Mar 22, 2019 1095 1099 1078 1083 0 -16.22(-1.48%)
Mar 21, 2019 1081 1104 1079 1099 0 +14.22(+1.31%)
Mar 20, 2019 1092 1093 1080 1085 0 -7.25(-0.66%)
Mar 19, 2019 1096 1102 1088 1092 0 +2.07(+0.19%)
Mar 18, 2019 1087 1091 1078 1090 0 +5.87(+0.54%)
Mar 15, 2019 1083 1091 1082 1084 0 +5.13(+0.48%)
Mar 14, 2019 1077 1080 1073 1079 0 +1.74(+0.16%)
Mar 13, 2019 1074 1084 1072 1077 0 +1.82(+0.17%)
Mar 12, 2019 1078 1087 1072 1075 0 +3.71(+0.35%)
Mar 11, 2019 1059 1072 1057 1071 0 +19.58(+1.86%)
Mar 08, 2019 1046 1054 1040 1052 0 -2.91(-0.28%)
Mar 07, 2019 1065 1067 1049 1055 0 -13.36(-1.25%)
Mar 06, 2019 1077 1080 1066 1068 0 -7.21(-0.67%)
Mar 05, 2019 1079 1082 1073 1075 0 -4.39(-0.41%)
Mar 04, 2019 1093 1094 1070 1080 0 -6.63(-0.61%)
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.