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 (%)
Feb 28, 2019 8581 8610 8512 8523 0 -84.66(-0.98%)
Feb 27, 2019 8526 8614 8503 8608 0 +26.58(+0.31%)
Feb 26, 2019 8551 8629 8524 8581 0 +4.92(+0.06%)
Feb 25, 2019 8573 8657 8563 8576 0 +62.03(+0.73%)
Feb 22, 2019 8446 8516 8436 8514 0 +94.02(+1.12%)
Feb 21, 2019 8457 8485 8383 8420 0 -47.75(-0.56%)
Feb 20, 2019 8427 8532 8417 8468 0 +54.14(+0.64%)
Feb 19, 2019 8354 8439 8343 8414 0 +25.11(+0.30%)
Feb 15, 2019 8430 8452 8356 8389 0 -18.71(-0.22%)
Feb 14, 2019 8354 8430 8338 8408 0 +30.52(+0.36%)
Feb 13, 2019 8437 8490 8364 8377 0 -34.95(-0.42%)
Feb 12, 2019 8373 8417 8353 8412 0 +71.87(+0.86%)
Feb 11, 2019 8420 8428 8331 8340 0 -48.24(-0.58%)
Feb 08, 2019 8319 8401 8290 8388 0 -26.09(-0.31%)
Feb 07, 2019 8486 8562 8385 8415 0 -162.44(-1.89%)
Feb 06, 2019 8597 8642 8509 8577 0 +2.95(+0.03%)
Feb 05, 2019 8509 8618 8484 8574 0 +144.23(+1.71%)
Feb 04, 2019 8241 8449 8234 8430 0 +232.84(+2.84%)
Feb 01, 2019 8219 8318 8168 8197 0 +3.93(+0.05%)
Jan 31, 2019 8177 8319 8100 8193 0 +58.58(+0.72%)
Jan 30, 2019 8036 8179 7887 8134 0 +520.31(+6.83%)
Jan 29, 2019 7691 7784 7586 7614 0 -79.74(-1.04%)
Jan 28, 2019 7669 7695 7564 7694 0 -71.87(-0.93%)
Jan 25, 2019 7654 7784 7596 7766 0 +249.08(+3.31%)
Jan 24, 2019 7586 7604 7469 7517 0 -60.06(-0.79%)
Jan 23, 2019 7588 7637 7467 7577 0 +30.52(+0.40%)
Jan 22, 2019 7699 7715 7513 7546 0 -173.27(-2.24%)
Jan 18, 2019 7753 7772 7678 7719 0 +47.25(+0.62%)
Jan 17, 2019 7590 7761 7544 7672 0 +45.29(+0.59%)
Jan 16, 2019 7535 7673 7531 7627 0 +92.05(+1.22%)
Jan 15, 2019 7397 7551 7386 7535 0 +151.12(+2.05%)
Jan 14, 2019 7426 7446 7345 7384 0 -112.72(-1.50%)
Jan 11, 2019 7526 7566 7458 7496 0 -74.33(-0.98%)
Jan 10, 2019 7507 7579 7426 7571 0 +24.12(+0.32%)
Jan 09, 2019 7447 7607 7366 7547 0 +126.01(+1.70%)
Jan 08, 2019 7362 7473 7311 7421 0 +138.82(+1.91%)
Jan 07, 2019 7320 7326 7182 7282 0 -16.25(-0.22%)
Jan 04, 2019 7114 7312 7079 7298 0 +298.80(+4.27%)
Jan 03, 2019 7087 7173 6990 6999 0 -774.31(-9.96%)
Jan 02, 2019 7624 7819 7592 7774 0 +8.86(+0.11%)
Dec 31, 2018 7804 7844 7703 7765 0 +74.33(+0.97%)
Dec 28, 2018 7753 7803 7608 7690 0 +3.94(+0.05%)
Dec 27, 2018 7671 7717 7387 7686 0 -50.21(-0.65%)
Dec 26, 2018 7300 7740 7222 7737 0 +508.99(+7.04%)
Dec 24, 2018 7293 7460 7216 7228 0 -191.98(-2.59%)
Dec 21, 2018 7721 7785 7366 7420 0 -300.27(-3.89%)
Dec 20, 2018 7896 7980 7645 7720 0 -192.97(-2.44%)
Dec 19, 2018 8171 8243 7831 7913 0 -261.87(-3.20%)
Dec 18, 2018 8141 8247 8092 8175 0 +104.85(+1.30%)
Dec 17, 2018 8144 8287 8010 8070 0 -75.81(-0.93%)
Dec 14, 2018 8319 8323 8136 8146 0 -269.26(-3.20%)
Dec 13, 2018 8392 8495 8346 8415 0 +91.07(+1.09%)
Dec 12, 2018 8388 8463 8320 8324 0 +23.13(+0.28%)
Dec 11, 2018 8450 8456 8221 8301 0 -47.75(-0.57%)
Dec 10, 2018 8122 8373 8040 8349 0 +54.64(+0.66%)
Dec 07, 2018 8540 8589 8285 8294 0 -310.61(-3.61%)
Dec 06, 2018 8455 8604 8389 8605 0 -93.03(-1.07%)
Dec 04, 2018 8907 8978 8677 8698 0 -400.20(-4.40%)
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.