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 (%)
Jun 30, 2017 7111 7136 7078 7089 0 +16.73(+0.24%)
Jun 29, 2017 7123 7143 7004 7073 0 -105.83(-1.47%)
Jun 28, 2017 7113 7192 7047 7178 0 +103.37(+1.46%)
Jun 27, 2017 7138 7195 7070 7075 0 -102.88(-1.43%)
Jun 26, 2017 7244 7299 7156 7178 0 -22.64(-0.31%)
Jun 23, 2017 7144 7244 7143 7201 0 +32.00(+0.45%)
Jun 22, 2017 7176 7221 7144 7169 0 -11.82(-0.16%)
Jun 21, 2017 7163 7190 7118 7180 0 +42.34(+0.59%)
Jun 20, 2017 7230 7230 7135 7138 0 -65.47(-0.91%)
Jun 19, 2017 7072 7223 7072 7204 0 +200.34(+2.86%)
Jun 16, 2017 7078 7113 7000 7003 0 -99.43(-1.40%)
Jun 15, 2017 7055 7112 7000 7103 0 -42.83(-0.60%)
Jun 14, 2017 7261 7261 7081 7146 0 -70.39(-0.98%)
Jun 13, 2017 7244 7258 7145 7216 0 +57.59(+0.80%)
Jun 12, 2017 7174 7191 7017 7158 0 -175.24(-2.39%)
Jun 09, 2017 7639 7639 7189 7334 0 -295.84(-3.88%)
Jun 08, 2017 7642 7656 7600 7629 0 -18.70(-0.24%)
Jun 07, 2017 7631 7678 7604 7648 0 +45.28(+0.60%)
Jun 06, 2017 7576 7670 7570 7603 0 +25.60(+0.34%)
Jun 05, 2017 7597 7603 7554 7577 0 -74.82(-0.98%)
Jun 02, 2017 7560 7652 7526 7652 0 +111.74(+1.48%)
Jun 01, 2017 7540 7548 7493 7540 0 +20.67(+0.27%)
May 31, 2017 7579 7589 7501 7520 0 -44.79(-0.59%)
May 30, 2017 7552 7602 7548 7564 0 +2.95(+0.04%)
May 26, 2017 7581 7592 7547 7561 0 -12.80(-0.17%)
May 25, 2017 7567 7598 7533 7574 0 +26.09(+0.35%)
May 24, 2017 7573 7589 7515 7548 0 -22.64(-0.30%)
May 23, 2017 7625 7625 7547 7571 0 -9.35(-0.12%)
May 22, 2017 7581 7609 7527 7580 0 +45.77(+0.61%)
May 19, 2017 7550 7580 7513 7534 0 +25.60(+0.34%)
May 18, 2017 7446 7548 7439 7509 0 +112.73(+1.52%)
May 17, 2017 7561 7609 7369 7396 0 -256.96(-3.36%)
May 16, 2017 7676 7682 7616 7653 0 -11.32(-0.15%)
May 15, 2017 7680 7711 7632 7664 0 -19.69(-0.26%)
May 12, 2017 7615 7700 7614 7684 0 +105.83(+1.40%)
May 11, 2017 7504 7584 7497 7578 0 +33.97(+0.45%)
May 10, 2017 7562 7578 7488 7544 0 -35.93(-0.47%)
May 09, 2017 7574 7624 7554 7580 0 +48.24(+0.64%)
May 08, 2017 7336 7566 7336 7532 0 +199.36(+2.72%)
May 05, 2017 7224 7334 7224 7333 0 +119.61(+1.66%)
May 04, 2017 7212 7243 7177 7213 0 -26.09(-0.36%)
May 03, 2017 7167 7260 7102 7239 0 -22.15(-0.31%)
May 02, 2017 7263 7290 7228 7261 0 +45.78(+0.63%)
May 01, 2017 7143 7246 7136 7215 0 +144.23(+2.04%)
Apr 28, 2017 7093 7103 7052 7071 0 -6.89(-0.10%)
Apr 27, 2017 7085 7096 7054 7078 0 +5.41(+0.08%)
Apr 26, 2017 7112 7118 7058 7073 0 -41.84(-0.59%)
Apr 25, 2017 7084 7133 7082 7114 0 +43.81(+0.62%)
Apr 24, 2017 7064 7086 7048 7071 0 +67.44(+0.96%)
Apr 21, 2017 7012 7022 6983 7003 0 -8.37(-0.12%)
Apr 20, 2017 6952 7035 6949 7012 0 +86.64(+1.25%)
Apr 19, 2017 6984 6990 6914 6925 0 -25.60(-0.37%)
Apr 18, 2017 6961 6992 6946 6951 0 -31.01(-0.44%)
Apr 17, 2017 6964 6984 6934 6982 0 +38.40(+0.55%)
Apr 13, 2017 6986 7009 6943 6943 0 -36.92(-0.53%)
Apr 12, 2017 6970 6997 6941 6980 0 +8.37(+0.12%)
Apr 11, 2017 7036 7056 6894 6972 0 -75.81(-1.08%)
Apr 10, 2017 7069 7082 7034 7048 0 -8.37(-0.12%)
Apr 07, 2017 7075 7097 7052 7056 0 -15.75(-0.22%)
Apr 06, 2017 7103 7114 7061 7072 0 -17.72(-0.25%)
Apr 05, 2017 7099 7160 7079 7089 0 -36.92(-0.52%)
Apr 04, 2017 7051 7132 7048 7126 0 +52.67(+0.74%)
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.