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, 2020 12664 13705 12620 13456 0 -7.90(-0.06%)
Feb 27, 2020 13837 14078 13436 13464 0 -941.70(-6.54%)
Feb 26, 2020 14104 14663 14103 14406 0 +214.10(+1.51%)
Feb 25, 2020 14814 14892 14085 14192 0 -486.30(-3.31%)
Feb 24, 2020 14633 14973 14237 14678 0 -732.00(-4.75%)
Feb 21, 2020 15684 15774 15284 15410 0 -322.40(-2.05%)
Feb 20, 2020 15882 15981 15664 15732 0 -197.90(-1.24%)
Feb 19, 2020 15752 15977 15752 15930 0 +227.40(+1.45%)
Feb 18, 2020 15524 15740 15487 15703 0 -292.90(-1.83%)
Feb 14, 2020 15985 16046 15892 15996 0 +4.00(+0.03%)
Feb 13, 2020 15958 16058 15917 15992 0 -114.70(-0.71%)
Feb 12, 2020 15824 16107 15824 16106 0 +373.60(+2.37%)
Feb 11, 2020 15929 15944 15688 15733 0 -95.50(-0.60%)
Feb 10, 2020 15466 15828 15449 15828 0 +74.80(+0.47%)
Feb 07, 2020 15869 15919 15654 15754 0 -255.00(-1.59%)
Feb 06, 2020 15878 16009 15765 16008 0 +185.10(+1.17%)
Feb 05, 2020 15925 15986 15700 15823 0 +128.00(+0.82%)
Feb 04, 2020 15521 15734 15438 15695 0 +501.60(+3.30%)
Feb 03, 2020 14979 15432 14877 15194 0 -41.80(-0.27%)
Jan 31, 2020 15798 15884 15176 15236 0 -706.90(-4.43%)
Jan 30, 2020 15779 15953 15690 15942 0 -23.10(-0.14%)
Jan 29, 2020 15971 16138 15820 15966 0 +327.30(+2.09%)
Jan 28, 2020 15388 15673 15368 15638 0 +427.80(+2.81%)
Jan 27, 2020 15263 15347 15008 15210 0 -458.30(-2.92%)
Jan 24, 2020 15764 15916 15630 15669 0 -45.30(-0.29%)
Jan 23, 2020 15650 15730 15538 15714 0 +75.30(+0.48%)
Jan 22, 2020 15682 15752 15620 15639 0 +53.20(+0.34%)
Jan 21, 2020 15614 15704 15555 15586 0 -103.90(-0.66%)
Jan 17, 2020 15568 15690 15506 15690 0 +171.80(+1.11%)
Jan 16, 2020 15436 15540 15363 15518 0 +192.00(+1.25%)
Jan 15, 2020 15351 15530 15238 15326 0 -66.00(-0.43%)
Jan 14, 2020 15590 15632 15367 15392 0 -210.60(-1.35%)
Jan 13, 2020 15340 15608 15316 15602 0 +326.30(+2.14%)
Jan 10, 2020 15289 15391 15174 15276 0 +34.50(+0.23%)
Jan 09, 2020 15123 15281 15073 15242 0 +317.00(+2.12%)
Jan 08, 2020 14628 14986 14628 14924 0 +236.30(+1.61%)
Jan 07, 2020 14760 14812 14643 14688 0 -63.50(-0.43%)
Jan 06, 2020 14462 14766 14411 14752 0 +110.70(+0.76%)
Jan 03, 2020 14627 14796 14595 14641 0 -143.70(-0.97%)
Jan 02, 2020 14582 14797 14531 14785 0 +329.80(+2.28%)
Dec 31, 2019 14285 14456 14252 14455 0 +104.80(+0.73%)
Dec 30, 2019 14249 14408 14040 14350 0 +84.70(+0.59%)
Dec 27, 2019 14330 14471 14183 14265 0 -5.40(-0.04%)
Dec 26, 2019 14020 14274 14014 14271 0 +277.60(+1.98%)
Dec 24, 2019 14014 14024 13927 13993 0 +13.30(+0.10%)
Dec 23, 2019 13809 13992 13801 13980 0 +224.50(+1.63%)
Dec 20, 2019 13893 13913 13712 13755 0 -28.60(-0.21%)
Dec 19, 2019 13758 13841 13731 13784 0 +13.80(+0.10%)
Dec 18, 2019 13773 13876 13740 13770 0 -33.00(-0.24%)
Dec 17, 2019 13762 13870 13724 13803 0 +27.10(+0.20%)
Dec 16, 2019 13635 13822 13634 13776 0 +231.80(+1.71%)
Dec 13, 2019 13363 13552 13336 13544 0 +181.70(+1.36%)
Dec 12, 2019 13182 13417 13159 13363 0 +34.00(+0.26%)
Dec 11, 2019 13232 13345 13217 13329 0 +112.70(+0.85%)
Dec 10, 2019 13222 13294 13087 13216 0 +76.80(+0.58%)
Dec 09, 2019 13291 13330 13040 13139 0 -186.60(-1.40%)
Dec 06, 2019 13167 13340 13158 13326 0 +252.00(+1.93%)
Dec 05, 2019 12985 13088 12933 13074 0 +189.60(+1.47%)
Dec 04, 2019 12851 12961 12832 12884 0 +112.70(+0.88%)
Dec 03, 2019 12715 12775 12616 12771 0 -231.90(-1.78%)
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.