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 (%)
Dec 31, 2008 660.98 675.38 655.33 657.80 0 -5.66(-0.85%)
Dec 30, 2008 671.81 677.09 652.21 663.47 0 -3.40(-0.51%)
Dec 29, 2008 670.64 678.44 655.11 666.87 0 +0.68(+0.10%)
Dec 26, 2008 670.71 677.96 661.85 666.19 0 +4.78(+0.72%)
Dec 25, 2008 671.57 672.72 657.34 661.41 0 +0.00(+0.00%)
Dec 24, 2008 671.57 672.72 657.34 661.41 0 -10.91(-1.62%)
Dec 23, 2008 675.76 685.13 667.87 672.32 0 +2.58(+0.39%)
Dec 22, 2008 697.72 699.75 660.10 669.74 0 -27.09(-3.89%)
Dec 19, 2008 701.17 709.51 688.68 696.83 0 +0.14(+0.02%)
Dec 18, 2008 701.77 711.53 688.46 696.69 0 -2.62(-0.37%)
Dec 17, 2008 710.08 713.28 687.66 699.30 0 -39.26(-5.32%)
Dec 16, 2008 721.72 746.41 713.69 738.57 0 +12.81(+1.77%)
Dec 15, 2008 738.35 741.07 712.72 725.76 0 -26.34(-3.50%)
Dec 12, 2008 720.43 758.67 708.94 752.09 0 +17.56(+2.39%)
Dec 11, 2008 751.99 780.73 732.89 734.53 0 -23.81(-3.14%)
Dec 10, 2008 755.93 767.85 744.02 758.34 0 -9.06(-1.18%)
Dec 09, 2008 752.38 794.83 744.06 767.41 0 -0.00(-0.00%)
Dec 08, 2008 739.16 777.32 730.01 767.41 0 +52.34(+7.32%)
Dec 05, 2008 686.90 718.88 673.21 715.07 0 +21.48(+3.10%)
Dec 04, 2008 713.82 719.63 676.75 693.59 0 -31.14(-4.30%)
Dec 03, 2008 693.43 727.00 673.34 724.73 0 +20.92(+2.97%)
Dec 02, 2008 684.67 705.10 658.32 703.81 0 +27.90(+4.13%)
Dec 01, 2008 702.45 708.48 671.74 675.91 0 -38.11(-5.34%)
Nov 28, 2008 722.74 728.07 705.22 714.02 0 -12.56(-1.73%)
Nov 27, 2008 685.23 730.14 683.21 726.59 0 +0.00(+0.00%)
Nov 26, 2008 685.23 730.14 683.21 726.59 0 +34.09(+4.92%)
Nov 25, 2008 712.89 719.15 670.64 692.50 0 -9.38(-1.34%)
Nov 24, 2008 646.80 714.98 637.22 701.88 0 +74.19(+11.82%)
Nov 21, 2008 637.90 652.70 598.70 627.68 0 +6.34(+1.02%)
Nov 20, 2008 653.22 668.81 618.10 621.35 0 -42.40(-6.39%)
Nov 19, 2008 682.55 700.90 660.44 663.75 0 -25.77(-3.74%)
Nov 18, 2008 692.07 702.82 664.71 689.53 0 +11.68(+1.72%)
Nov 17, 2008 679.34 701.50 669.14 677.85 0 -17.81(-2.56%)
Nov 14, 2008 705.07 727.10 681.13 695.65 0 -29.78(-4.10%)
Nov 13, 2008 683.05 727.65 642.62 725.43 0 +35.76(+5.19%)
Nov 12, 2008 711.96 717.07 688.91 689.67 0 -39.58(-5.43%)
Nov 11, 2008 732.81 747.82 709.72 729.24 0 -14.05(-1.89%)
Nov 10, 2008 784.02 785.85 731.97 743.30 0 -23.83(-3.11%)
Nov 07, 2008 767.60 778.39 744.62 767.13 0 +1.64(+0.21%)
Nov 06, 2008 783.71 797.22 756.76 765.49 0 -35.25(-4.40%)
Nov 05, 2008 832.93 845.91 796.49 800.74 0 -49.54(-5.83%)
Nov 04, 2008 844.47 860.35 820.35 850.28 0 +28.81(+3.51%)
Nov 03, 2008 824.47 837.20 803.65 821.47 0 +1.57(+0.19%)
Oct 31, 2008 819.98 843.87 799.94 819.90 0 -21.35(-2.54%)
Oct 30, 2008 826.98 856.37 817.75 841.25 0 +41.26(+5.16%)
Oct 29, 2008 788.70 842.13 769.02 799.99 0 +14.74(+1.88%)
Oct 28, 2008 743.00 789.26 719.68 785.25 0 +66.63(+9.27%)
Oct 27, 2008 732.42 759.22 710.73 718.61 0 -22.87(-3.08%)
Oct 24, 2008 694.83 758.66 691.16 741.48 0 -18.49(-2.43%)
Oct 23, 2008 750.10 773.27 714.74 759.96 0 +8.16(+1.09%)
Oct 22, 2008 761.57 788.72 721.05 751.80 0 +24.46(+3.36%)
Oct 21, 2008 765.77 775.29 723.72 727.34 0 -52.94(-6.79%)
Oct 20, 2008 787.32 791.60 743.35 780.28 0 +10.89(+1.42%)
Oct 17, 2008 782.56 814.21 695.31 769.39 0 -29.68(-3.71%)
Oct 16, 2008 782.24 809.71 724.63 799.07 0 +32.34(+4.22%)
Oct 15, 2008 818.67 838.39 766.35 766.73 0 -57.61(-6.99%)
Oct 14, 2008 920.31 921.37 817.39 824.34 0 -53.00(-6.04%)
Oct 13, 2008 822.63 879.34 799.11 877.34 0 +107.20(+13.92%)
Oct 10, 2008 695.34 798.89 686.33 770.13 0 +47.81(+6.62%)
Oct 09, 2008 757.07 773.74 707.43 722.33 0 -7.65(-1.05%)
Oct 08, 2008 704.73 781.22 701.37 729.98 0 +2.82(+0.39%)
Oct 07, 2008 816.95 823.58 725.72 727.16 0 -72.42(-9.06%)
Oct 06, 2008 762.20 812.04 726.89 799.58 0 +1.24(+0.15%)
Oct 03, 2008 851.29 873.40 782.34 798.34 0 -26.00(-3.15%)
Oct 02, 2008 876.97 881.98 813.88 824.34 0 -59.59(-6.74%)
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.