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 (%)
Nov 30, 2017 8389 8474 8291 8459 0 +116.66(+1.40%)
Nov 29, 2017 8498 8512 8228 8343 0 -176.72(-2.07%)
Nov 28, 2017 8580 8608 8460 8519 0 -50.21(-0.59%)
Nov 27, 2017 8617 8618 8533 8570 0 -43.31(-0.50%)
Nov 24, 2017 8619 8639 8597 8613 0 +0.49(+0.01%)
Nov 22, 2017 8534 8614 8518 8612 0 +89.59(+1.05%)
Nov 21, 2017 8407 8550 8407 8523 0 +155.55(+1.86%)
Nov 20, 2017 8383 8396 8347 8367 0 -8.37(-0.10%)
Nov 17, 2017 8419 8437 8351 8376 0 -46.76(-0.56%)
Nov 16, 2017 8426 8460 8383 8422 0 +99.43(+1.19%)
Nov 15, 2017 8367 8384 8288 8323 0 -111.25(-1.32%)
Nov 14, 2017 8518 8540 8426 8434 0 -129.46(-1.51%)
Nov 13, 2017 8541 8590 8536 8564 0 -34.46(-0.40%)
Nov 10, 2017 8620 8633 8578 8598 0 -59.56(-0.69%)
Nov 09, 2017 8620 8668 8523 8658 0 -17.72(-0.20%)
Nov 08, 2017 8598 8675 8581 8675 0 +70.39(+0.82%)
Nov 07, 2017 8561 8627 8545 8605 0 +27.57(+0.32%)
Nov 06, 2017 8485 8614 8453 8577 0 +86.14(+1.01%)
Nov 03, 2017 8565 8578 8423 8491 0 +216.10(+2.61%)
Nov 02, 2017 8201 8294 8136 8275 0 +60.05(+0.73%)
Nov 01, 2017 8362 8365 8152 8215 0 -105.83(-1.27%)
Oct 31, 2017 8265 8351 8218 8321 0 +114.20(+1.39%)
Oct 30, 2017 8067 8273 8059 8207 0 +180.66(+2.25%)
Oct 27, 2017 8026 8053 7812 8026 0 +277.63(+3.58%)
Oct 26, 2017 7740 7769 7717 7748 0 +49.22(+0.64%)
Oct 25, 2017 7724 7755 7643 7699 0 -33.96(-0.44%)
Oct 24, 2017 7693 7749 7689 7733 0 +45.78(+0.60%)
Oct 23, 2017 7723 7762 7654 7687 0 -3.94(-0.05%)
Oct 20, 2017 7709 7765 7677 7691 0 +13.29(+0.17%)
Oct 19, 2017 7716 7732 7631 7678 0 -186.07(-2.37%)
Oct 18, 2017 7897 7911 7857 7864 0 -34.95(-0.44%)
Oct 17, 2017 7865 7919 7839 7899 0 +29.04(+0.37%)
Oct 16, 2017 7773 7876 7760 7870 0 +142.26(+1.84%)
Oct 13, 2017 7715 7742 7699 7728 0 +48.73(+0.63%)
Oct 12, 2017 7696 7747 7666 7679 0 -27.07(-0.35%)
Oct 11, 2017 7678 7727 7667 7706 0 +32.00(+0.42%)
Oct 10, 2017 7682 7778 7635 7674 0 +2.95(+0.04%)
Oct 09, 2017 7670 7715 7654 7671 0 +26.58(+0.35%)
Oct 06, 2017 7628 7654 7608 7645 0 -4.43(-0.06%)
Oct 05, 2017 7590 7652 7583 7649 0 +94.02(+1.24%)
Oct 04, 2017 7562 7574 7505 7555 0 -49.22(-0.65%)
Oct 03, 2017 7581 7634 7576 7604 0 +32.98(+0.44%)
Oct 02, 2017 7593 7602 7518 7571 0 -15.26(-0.20%)
Sep 29, 2017 7542 7587 7482 7587 0 +41.34(+0.55%)
Sep 28, 2017 7575 7593 7517 7545 0 -46.76(-0.62%)
Sep 27, 2017 7571 7616 7558 7592 0 +53.66(+0.71%)
Sep 26, 2017 7471 7577 7467 7538 0 +127.49(+1.72%)
Sep 25, 2017 7383 7474 7342 7411 0 -65.96(-0.88%)
Sep 22, 2017 7459 7495 7411 7477 0 -73.84(-0.98%)
Sep 21, 2017 7669 7669 7519 7551 0 -131.92(-1.72%)
Sep 20, 2017 7773 7790 7572 7683 0 -130.94(-1.68%)
Sep 19, 2017 7852 7865 7799 7813 0 +2.95(+0.04%)
Sep 18, 2017 7881 7901 7777 7811 0 -59.56(-0.76%)
Sep 15, 2017 7801 7924 7778 7870 0 +78.76(+1.01%)
Sep 14, 2017 7826 7846 7782 7791 0 -67.44(-0.86%)
Sep 13, 2017 7870 7874 7774 7859 0 -59.56(-0.75%)
Sep 12, 2017 8004 8071 7815 7918 0 -31.50(-0.40%)
Sep 11, 2017 7901 7977 7871 7950 0 +141.27(+1.81%)
Sep 08, 2017 7918 7933 7804 7809 0 -129.46(-1.63%)
Sep 07, 2017 7979 7983 7894 7938 0 -32.00(-0.40%)
Sep 06, 2017 8009 8023 7902 7970 0 -8.36(-0.10%)
Sep 05, 2017 8061 8085 7904 7978 0 -96.98(-1.20%)
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.