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

Personal Computers Sector (CIX: MSECTOR811 )

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 (%)
Oct 29, 2010 2055 2070 2031 2034 0 -28.68(-1.39%)
Oct 28, 2010 2082 2082 2035 2063 0 -16.94(-0.81%)
Oct 27, 2010 2077 2093 2064 2080 0 -6.72(-0.32%)
Oct 25, 2010 2089 2106 2084 2087 0 +10.64(+0.51%)
Oct 22, 2010 2088 2094 2068 2076 0 -12.76(-0.61%)
Oct 21, 2010 2110 2125 2071 2089 0 -7.98(-0.38%)
Oct 20, 2010 2086 2121 2072 2097 0 +8.99(+0.43%)
Oct 19, 2010 2050 2118 2029 2088 0 -54.44(-2.54%)
Oct 18, 2010 2144 2149 2116 2142 0 +22.23(+1.05%)
Oct 15, 2010 2072 2122 2055 2120 0 +79.13(+3.88%)
Oct 14, 2010 2036 2042 2027 2041 0 +15.13(+0.75%)
Oct 13, 2010 2024 2038 2021 2026 0 +12.57(+0.62%)
Oct 12, 2010 1990 2022 1971 2013 0 +38.25(+1.94%)
Oct 11, 2010 1971 1987 1968 1975 0 +8.36(+0.43%)
Oct 08, 2010 1947 1970 1936 1967 0 +34.96(+1.81%)
Oct 07, 2010 1939 1941 1917 1932 0 +0.83(+0.04%)
Oct 06, 2010 1934 1950 1906 1931 0 -0.81(-0.04%)
Oct 05, 2010 1885 1936 1884 1932 0 +69.15(+3.71%)
Oct 04, 2010 1881 1890 1856 1863 0 -25.39(-1.34%)
Oct 01, 2010 1909 1914 1879 1888 0 -6.61(-0.35%)
Sep 30, 2010 1928 1935 1876 1895 0 -28.77(-1.50%)
Sep 29, 2010 1912 1938 1910 1923 0 +6.70(+0.35%)
Sep 28, 2010 1940 1947 1842 1917 0 -25.25(-1.30%)
Sep 27, 2010 1953 1966 1940 1942 0 -7.16(-0.37%)
Sep 24, 2010 1938 1957 1934 1949 0 +27.16(+1.41%)
Sep 23, 2010 1901 1948 1904 1922 0 +4.14(+0.22%)
Sep 22, 2010 1883 1923 1884 1918 0 +21.36(+1.13%)
Sep 21, 2010 1891 1921 1890 1896 0 +2.39(+0.13%)
Sep 20, 2010 1841 1898 1845 1894 0 +50.66(+2.75%)
Sep 17, 2010 1851 1861 1831 1843 0 +33.29(+1.84%)
Sep 15, 2010 1792 1813 1794 1810 0 +12.11(+0.67%)
Sep 14, 2010 1780 1807 1781 1798 0 +7.11(+0.40%)
Sep 13, 2010 1776 1800 1781 1791 0 +25.33(+1.43%)
Sep 10, 2010 1759 1774 1752 1765 0 -2.08(-0.12%)
Sep 09, 2010 1777 1793 1766 1768 0 -1.16(-0.07%)
Sep 08, 2010 1741 1780 1742 1769 0 +33.95(+1.96%)
Sep 07, 2010 1723 1748 1725 1735 0 -9.34(-0.54%)
Sep 03, 2010 1744 1744 1744 0 +43.14(+2.54%)
Sep 02, 2010 1685 1702 1673 1701 0 +14.30(+0.85%)
Sep 01, 2010 1660 1694 1658 1687 0 +48.91(+2.99%)
Aug 31, 2010 1626 1649 1619 1638 0 +0.39(+0.02%)
Aug 30, 2010 1618 1660 1624 1637 0 +7.08(+0.43%)
Aug 27, 2010 1623 1639 1591 1630 0 +9.93(+0.61%)
Aug 26, 2010 1647 1656 1620 1620 0 -16.32(-1.00%)
Aug 25, 2010 1596 1644 1597 1637 0 +20.60(+1.27%)
Aug 24, 2010 1628 1637 1605 1616 0 -40.31(-2.43%)
Aug 23, 2010 1690 1698 1652 1656 0 -25.04(-1.49%)
Aug 20, 2010 1670 1710 1674 1681 0 -1.07(-0.06%)
Aug 19, 2010 1695 1706 1674 1683 0 -21.35(-1.25%)
Aug 18, 2010 1692 1715 1693 1704 0 +8.39(+0.49%)
Aug 17, 2010 1678 1713 1678 1695 0 +27.62(+1.66%)
Aug 16, 2010 1660 1684 1660 1668 0 -9.52(-0.57%)
Aug 13, 2010 1687 1696 1677 1677 0 -16.10(-0.95%)
Aug 12, 2010 1653 1703 1656 1693 0 +8.30(+0.49%)
Aug 11, 2010 1712 1721 1679 1685 0 -60.62(-3.47%)
Aug 10, 2010 1746 1757 1733 1746 0 -20.87(-1.18%)
Aug 09, 2010 1762 1772 1752 1767 0 +8.25(+0.47%)
Aug 06, 2010 1747 1767 1740 1758 0 -9.91(-0.56%)
Aug 05, 2010 1761 1778 1758 1768 0 -8.83(-0.50%)
Aug 04, 2010 1774 1789 1759 1777 0 +3.64(+0.21%)
Aug 03, 2010 1763 1784 1757 1774 0 -2.00(-0.11%)
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.