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 (%)
Aug 31, 2018 11205 11205 11205 11205 0 +128.00(+1.16%)
Aug 30, 2018 10990 11236 10948 11077 0 +100.90(+0.92%)
Aug 29, 2018 10837 11001 10800 10976 0 +161.50(+1.49%)
Aug 28, 2018 10781 10856 10776 10815 0 +86.60(+0.81%)
Aug 27, 2018 10689 10768 10649 10728 0 +87.60(+0.82%)
Aug 24, 2018 10662 10677 10589 10640 0 +33.00(+0.31%)
Aug 23, 2018 10566 10684 10564 10608 0 +21.70(+0.20%)
Aug 22, 2018 10539 10650 10526 10586 0 +0.50(+0.00%)
Aug 21, 2018 10672 10691 10535 10585 0 -20.70(-0.20%)
Aug 20, 2018 10736 10789 10589 10606 0 -104.40(-0.97%)
Aug 17, 2018 10507 10729 10493 10710 0 +209.70(+2.00%)
Aug 16, 2018 10423 10525 10410 10501 0 +151.60(+1.46%)
Aug 15, 2018 10299 10374 10255 10349 0 +24.20(+0.23%)
Aug 14, 2018 10345 10365 10252 10325 0 +43.30(+0.42%)
Aug 13, 2018 10224 10384 10224 10282 0 +65.90(+0.65%)
Aug 10, 2018 10207 10293 10173 10216 0 -66.40(-0.65%)
Aug 09, 2018 10203 10326 10199 10282 0 +80.20(+0.79%)
Aug 08, 2018 10143 10229 10068 10202 0 +6.90(+0.07%)
Aug 07, 2018 10304 10313 10178 10195 0 -96.50(-0.94%)
Aug 06, 2018 10239 10300 10193 10292 0 +53.20(+0.52%)
Aug 03, 2018 10191 10275 10115 10238 0 +29.50(+0.29%)
Aug 02, 2018 9874 10258 9862 10209 0 +289.97(+2.92%)
Aug 01, 2018 9802 9932 9713 9919 0 +551.81(+5.89%)
Jul 31, 2018 9368 9458 9320 9367 0 +18.70(+0.20%)
Jul 30, 2018 9446 9461 9307 9348 0 -52.67(-0.56%)
Jul 27, 2018 9598 9608 9358 9401 0 -158.99(-1.66%)
Jul 26, 2018 9580 9646 9535 9560 0 -30.03(-0.31%)
Jul 25, 2018 9590 9591 9472 9590 0 +89.59(+0.94%)
Jul 24, 2018 9473 9533 9454 9500 0 +68.42(+0.73%)
Jul 23, 2018 9386 9449 9331 9432 0 +8.37(+0.09%)
Jul 20, 2018 9424 9472 9361 9424 0 -21.66(-0.23%)
Jul 19, 2018 9337 9478 9337 9445 0 +72.85(+0.78%)
Jul 18, 2018 9440 9441 9349 9372 0 -51.68(-0.55%)
Jul 17, 2018 9340 9445 9316 9424 0 +26.58(+0.28%)
Jul 16, 2018 9398 9483 9373 9398 0 -20.67(-0.22%)
Jul 13, 2018 9406 9442 9397 9418 0 +14.76(+0.16%)
Jul 12, 2018 9330 9422 9319 9403 0 +155.06(+1.68%)
Jul 11, 2018 9279 9342 9235 9248 0 -121.58(-1.30%)
Jul 10, 2018 9388 9416 9362 9370 0 -11.33(-0.12%)
Jul 09, 2018 9328 9386 9318 9381 0 +128.48(+1.39%)
Jul 06, 2018 9253 9276 9116 9253 0 +126.51(+1.39%)
Jul 05, 2018 9119 9176 9072 9126 0 +72.85(+0.80%)
Jul 03, 2018 9053 9053 9053 9053 0 -160.47(-1.74%)
Jul 02, 2018 9049 9220 9029 9214 0 +101.89(+1.12%)
Jun 29, 2018 9170 9214 9004 9112 0 -19.19(-0.21%)
Jun 28, 2018 9062 9166 9048 9131 0 +65.96(+0.73%)
Jun 27, 2018 9118 9219 9059 9065 0 -13.29(-0.15%)
Jun 26, 2018 9008 9182 8986 9079 0 +111.25(+1.24%)
Jun 25, 2018 9028 9103 8897 8967 0 -135.37(-1.49%)
Jun 22, 2018 9162 9163 9092 9103 0 -26.58(-0.29%)
Jun 21, 2018 9217 9272 9106 9129 0 -51.20(-0.56%)
Jun 20, 2018 9173 9215 9143 9180 0 +39.87(+0.44%)
Jun 19, 2018 9114 9172 9030 9141 0 -150.13(-1.62%)
Jun 18, 2018 9248 9314 9215 9291 0 -4.93(-0.05%)
Jun 15, 2018 9296 9392 9267 9296 0 -96.48(-1.03%)
Jun 14, 2018 9429 9430 9364 9392 0 +4.93(+0.05%)
Jun 13, 2018 9472 9495 9374 9387 0 -77.78(-0.82%)
Jun 12, 2018 9421 9481 9409 9465 0 +51.69(+0.55%)
Jun 11, 2018 9419 9450 9363 9413 0 -23.14(-0.25%)
Jun 08, 2018 9410 9451 9341 9436 0 -86.63(-0.91%)
Jun 07, 2018 9557 9559 9468 9523 0 -25.60(-0.27%)
Jun 06, 2018 9531 9554 9447 9549 0 +32.98(+0.35%)
Jun 05, 2018 9504 9547 9469 9516 0 +72.85(+0.77%)
Jun 04, 2018 9433 9521 9419 9443 0 +78.27(+0.84%)
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.