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, 2020 17725 18015 17721 17957 0 +148.70(+0.83%)
Jun 29, 2020 17389 17828 17292 17809 0 +401.20(+2.30%)
Jun 26, 2020 17938 17983 17377 17407 0 -551.80(-3.07%)
Jun 25, 2020 17755 17967 17601 17959 0 +235.30(+1.33%)
Jun 24, 2020 17967 18154 17648 17724 0 -318.50(-1.77%)
Jun 23, 2020 17918 18330 17833 18042 0 +315.50(+1.78%)
Jun 22, 2020 17295 17727 17285 17727 0 +511.90(+2.97%)
Jun 19, 2020 17457 17552 16990 17215 0 -98.90(-0.57%)
Jun 18, 2020 17298 17399 17190 17314 0 +6.90(+0.04%)
Jun 17, 2020 17482 17495 17282 17307 0 -24.10(-0.14%)
Jun 16, 2020 17301 17386 16969 17331 0 +447.40(+2.65%)
Jun 15, 2020 16404 17016 16371 16884 0 +206.30(+1.24%)
Jun 12, 2020 16969 17120 16452 16677 0 +65.40(+0.39%)
Jun 11, 2020 17195 17281 16514 16612 0 -716.20(-4.13%)
Jun 10, 2020 17125 17464 17036 17328 0 +395.30(+2.33%)
Jun 09, 2020 16350 17013 16343 16933 0 +518.30(+3.16%)
Jun 08, 2020 16256 16422 16112 16415 0 +96.50(+0.59%)
Jun 05, 2020 15917 16330 15911 16318 0 +451.90(+2.85%)
Jun 04, 2020 15968 16029 15790 15866 0 -137.80(-0.86%)
Jun 03, 2020 15981 16057 15865 16004 0 +87.60(+0.55%)
Jun 02, 2020 15788 15921 15699 15916 0 +73.30(+0.46%)
Jun 01, 2020 15641 15868 15615 15843 0 +192.50(+1.23%)
May 29, 2020 15715 15809 15578 15651 0 -15.20(-0.10%)
May 28, 2020 15593 15921 15537 15666 0 +6.80(+0.04%)
May 27, 2020 15562 15688 15412 15659 0 +68.00(+0.44%)
May 26, 2020 15924 15961 15580 15591 0 -106.40(-0.68%)
May 22, 2020 15544 15714 15523 15697 0 +117.70(+0.76%)
May 21, 2020 15686 15796 15549 15580 0 -134.40(-0.86%)
May 20, 2020 15589 15728 15565 15714 0 +299.80(+1.94%)
May 19, 2020 15507 15679 15408 15414 0 -89.60(-0.58%)
May 18, 2020 15416 15580 15276 15504 0 +356.90(+2.36%)
May 15, 2020 14785 15156 14778 15147 0 -90.10(-0.59%)
May 14, 2020 14990 15249 14843 15237 0 +93.00(+0.61%)
May 13, 2020 15366 15553 14926 15144 0 -185.10(-1.21%)
May 12, 2020 15645 15737 15304 15329 0 -177.20(-1.14%)
May 11, 2020 15166 15607 15124 15506 0 +240.30(+1.57%)
May 08, 2020 15045 15277 14979 15266 0 +314.50(+2.10%)
May 07, 2020 14926 15022 14864 14952 0 +153.10(+1.03%)
May 06, 2020 14776 14927 14712 14798 0 +151.10(+1.03%)
May 05, 2020 14524 14817 14495 14647 0 +216.60(+1.50%)
May 04, 2020 14234 14457 14094 14431 0 +201.30(+1.41%)
May 01, 2020 14091 14718 14071 14230 0 -232.80(-1.61%)
Apr 30, 2020 14273 14498 14194 14462 0 +298.80(+2.11%)
Apr 29, 2020 14016 14259 13974 14164 0 +450.40(+3.28%)
Apr 28, 2020 14033 14070 13694 13713 0 -225.90(-1.62%)
Apr 27, 2020 13872 14006 13780 13939 0 +9.80(+0.07%)
Apr 24, 2020 13645 13931 13635 13929 0 +390.90(+2.89%)
Apr 23, 2020 13580 13869 13530 13538 0 -34.50(-0.25%)
Apr 22, 2020 13468 13680 13399 13573 0 +362.30(+2.74%)
Apr 21, 2020 13600 13648 13066 13210 0 -421.40(-3.09%)
Apr 20, 2020 13682 13866 13628 13632 0 -288.90(-2.08%)
Apr 17, 2020 14014 14125 13628 13921 0 -191.50(-1.36%)
Apr 16, 2020 14146 14187 13899 14112 0 +111.20(+0.79%)
Apr 15, 2020 13940 14095 13814 14001 0 -128.90(-0.91%)
Apr 14, 2020 13783 14189 13687 14130 0 +679.30(+5.05%)
Apr 13, 2020 13208 13473 13086 13451 0 +258.90(+1.96%)
Apr 09, 2020 13227 13294 13030 13192 0 +94.50(+0.72%)
Apr 08, 2020 12933 13161 12859 13097 0 +326.90(+2.56%)
Apr 07, 2020 13261 13374 12749 12770 0 -149.70(-1.16%)
Apr 06, 2020 12350 12952 12276 12920 0 +1036.70(+8.72%)
Apr 03, 2020 11952 12095 11764 11883 0 -173.30(-1.44%)
Apr 02, 2020 11831 12068 11661 12057 0 +197.90(+1.67%)
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.