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, 2012 3438 3438 3438 0 +142.89(+4.34%)
Dec 28, 2012 3300 3327 3286 3295 0 -36.67(-1.10%)
Dec 27, 2012 3323 3340 3266 3332 0 +11.82(+0.36%)
Dec 26, 2012 3357 3362 3308 3320 0 -44.27(-1.32%)
Dec 24, 2012 3364 3364 3364 0 +3.03(+0.09%)
Dec 21, 2012 3317 3363 3302 3361 0 -15.78(-0.47%)
Dec 20, 2012 3428 3430 3358 3377 0 -28.46(-0.84%)
Dec 19, 2012 3438 3452 3400 3405 0 -48.18(-1.40%)
Dec 18, 2012 3395 3460 3365 3453 0 +97.56(+2.91%)
Dec 17, 2012 3296 3366 3245 3356 0 +54.37(+1.65%)
Dec 14, 2012 3333 3355 3274 3301 0 -125.31(-3.66%)
Dec 13, 2012 3437 3479 3401 3427 0 -58.56(-1.68%)
Dec 12, 2012 3542 3544 3468 3485 0 -16.05(-0.46%)
Dec 11, 2012 3492 3554 3475 3501 0 +72.64(+2.12%)
Dec 10, 2012 3397 3484 3375 3429 0 -19.38(-0.56%)
Dec 07, 2012 3575 3587 3427 3448 0 -87.73(-2.48%)
Dec 06, 2012 3420 3574 3355 3536 0 +53.71(+1.54%)
Dec 05, 2012 3669 3675 3481 3482 0 -230.58(-6.21%)
Dec 04, 2012 3748 3751 3687 3713 0 -51.17(-1.36%)
Nov 30, 2012 3775 3785 3747 3764 0 -26.39(-0.70%)
Nov 29, 2012 3796 3823 3764 3790 0 +40.19(+1.07%)
Nov 28, 2012 3715 3768 3681 3750 0 -12.18(-0.32%)
Nov 27, 2012 3793 3800 3733 3762 0 -31.66(-0.83%)
Nov 26, 2012 3704 3797 3689 3794 0 +117.08(+3.18%)
Nov 24, 2012 3645 3677 3616 3677 0 +0.00(+0.00%)
Nov 23, 2012 3645 3680 3616 3677 0 +66.81(+1.85%)
Nov 21, 2012 3610 3610 3610 0 +5.77(+0.16%)
Nov 20, 2012 3673 3675 3564 3604 0 -31.73(-0.87%)
Nov 19, 2012 3478 3647 3471 3636 0 +240.61(+7.09%)
Nov 16, 2012 3385 3416 3257 3395 0 +4.78(+0.14%)
Nov 15, 2012 3465 3479 3370 3391 0 -70.51(-2.04%)
Nov 14, 2012 3513 3528 3455 3461 0 -35.49(-1.01%)
Nov 13, 2012 3470 3545 3454 3497 0 +1.06(+0.03%)
Nov 12, 2012 3567 3570 3467 3496 0 -27.15(-0.77%)
Nov 09, 2012 3481 3573 3439 3523 0 +57.65(+1.66%)
Nov 08, 2012 3605 3619 3446 3465 0 -123.29(-3.44%)
Nov 07, 2012 3691 3695 3574 3588 0 -159.12(-4.25%)
Nov 06, 2012 3789 3794 3728 3747 0 -7.88(-0.21%)
Nov 05, 2012 3746 3775 3709 3755 0 +51.11(+1.38%)
Nov 02, 2012 3825 3832 3691 3704 0 -125.18(-3.27%)
Nov 01, 2012 3839 3870 3813 3829 0 +8.59(+0.22%)
Oct 31, 2012 3818 3863 3773 3821 0 -54.15(-1.40%)
Oct 26, 2012 3875 3875 3875 0 -34.55(-0.88%)
Oct 25, 2012 3976 3988 3884 3910 0 -45.61(-1.15%)
Oct 24, 2012 3985 4018 3917 3955 0 +20.52(+0.52%)
Oct 23, 2012 4046 4065 3924 3935 0 +19.62(+0.50%)
Oct 19, 2012 4050 4055 3914 3915 0 -145.13(-3.57%)
Oct 18, 2012 4104 4120 4043 4060 0 -75.22(-1.82%)
Oct 17, 2012 4162 4187 4129 4135 0 -32.92(-0.79%)
Oct 16, 2012 4077 4172 4049 4168 0 +95.38(+2.34%)
Oct 15, 2012 4057 4076 4003 4073 0 +32.29(+0.80%)
Oct 12, 2012 4036 4077 4009 4041 0 +13.99(+0.35%)
Oct 11, 2012 4143 4149 4026 4027 0 -80.84(-1.97%)
Oct 10, 2012 4102 4135 4082 4107 0 +30.06(+0.74%)
Oct 09, 2012 4097 4109 4000 4077 0 -17.24(-0.42%)
Oct 08, 2012 4147 4154 4079 4095 0 -88.35(-2.11%)
Oct 06, 2012 4260 4267 4173 4183 0 +0.00(+0.00%)
Oct 05, 2012 4260 4267 4173 4183 0 -86.40(-2.02%)
Oct 04, 2012 4297 4317 4260 4269 0 -28.61(-0.67%)
Oct 03, 2012 4262 4306 4242 4298 0 +57.84(+1.36%)
Oct 02, 2012 4242 4272 4173 4240 0 +13.19(+0.31%)
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.