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 (%)
Sep 29, 2017 7542 7587 7482 7587 0 +41.34(+0.55%)
Sep 28, 2017 7575 7593 7517 7545 0 -46.76(-0.62%)
Sep 27, 2017 7571 7616 7558 7592 0 +53.66(+0.71%)
Sep 26, 2017 7471 7577 7467 7538 0 +127.49(+1.72%)
Sep 25, 2017 7383 7474 7342 7411 0 -65.96(-0.88%)
Sep 22, 2017 7459 7495 7411 7477 0 -73.84(-0.98%)
Sep 21, 2017 7669 7669 7519 7551 0 -131.92(-1.72%)
Sep 20, 2017 7773 7790 7572 7683 0 -130.94(-1.68%)
Sep 19, 2017 7852 7865 7799 7813 0 +2.95(+0.04%)
Sep 18, 2017 7881 7901 7777 7811 0 -59.56(-0.76%)
Sep 15, 2017 7801 7924 7778 7870 0 +78.76(+1.01%)
Sep 14, 2017 7826 7846 7782 7791 0 -67.44(-0.86%)
Sep 13, 2017 7870 7874 7774 7859 0 -59.56(-0.75%)
Sep 12, 2017 8004 8071 7815 7918 0 -31.50(-0.40%)
Sep 11, 2017 7901 7977 7871 7950 0 +141.27(+1.81%)
Sep 08, 2017 7918 7933 7804 7809 0 -129.46(-1.63%)
Sep 07, 2017 7979 7983 7894 7938 0 -32.00(-0.40%)
Sep 06, 2017 8009 8023 7902 7970 0 -8.36(-0.10%)
Sep 05, 2017 8061 8085 7904 7978 0 -96.98(-1.20%)
Sep 01, 2017 8112 8119 8055 8075 0 +2.46(+0.03%)
Aug 31, 2017 8055 8098 8047 8073 0 +32.00(+0.40%)
Aug 30, 2017 8063 8067 8004 8041 0 +21.66(+0.27%)
Aug 29, 2017 7881 8030 7876 8019 0 +70.88(+0.89%)
Aug 28, 2017 7883 7974 7873 7948 0 +79.26(+1.01%)
Aug 25, 2017 7859 7904 7840 7869 0 +29.04(+0.37%)
Aug 24, 2017 7897 7912 7805 7840 0 -34.95(-0.44%)
Aug 23, 2017 7830 7899 7821 7875 0 +9.84(+0.13%)
Aug 22, 2017 7789 7876 7779 7865 0 +126.51(+1.63%)
Aug 21, 2017 7753 7772 7635 7739 0 -14.27(-0.18%)
Aug 18, 2017 7771 7851 7715 7753 0 -17.73(-0.23%)
Aug 17, 2017 7902 7911 7770 7771 0 -152.10(-1.92%)
Aug 16, 2017 7923 8000 7883 7923 0 -32.00(-0.40%)
Aug 15, 2017 7908 7984 7885 7955 0 +86.15(+1.09%)
Aug 14, 2017 7843 7886 7814 7869 0 +116.66(+1.50%)
Aug 11, 2017 7709 7806 7683 7752 0 +106.33(+1.39%)
Aug 10, 2017 7871 7876 7612 7646 0 -282.56(-3.56%)
Aug 09, 2017 7840 7939 7832 7928 0 +48.25(+0.61%)
Aug 08, 2017 7807 7966 7791 7880 0 +62.51(+0.80%)
Aug 07, 2017 7731 7823 7712 7817 0 +119.13(+1.55%)
Aug 04, 2017 7683 7748 7664 7698 0 +40.36(+0.53%)
Aug 03, 2017 7731 7737 7631 7658 0 -77.28(-1.00%)
Aug 02, 2017 7841 7864 7687 7735 0 +349.00(+4.73%)
Aug 01, 2017 7339 7395 7305 7386 0 +64.98(+0.89%)
Jul 31, 2017 7379 7400 7292 7321 0 -37.90(-0.52%)
Jul 28, 2017 7378 7395 7344 7359 0 -52.18(-0.70%)
Jul 27, 2017 7568 7580 7251 7411 0 -142.76(-1.89%)
Jul 26, 2017 7549 7577 7534 7554 0 +35.45(+0.47%)
Jul 25, 2017 7519 7519 7519 7519 0 +31.99(+0.43%)
Jul 24, 2017 7412 7504 7379 7487 0 +89.59(+1.21%)
Jul 21, 2017 7383 7405 7331 7397 0 -3.44(-0.05%)
Jul 20, 2017 7458 7469 7393 7400 0 -33.48(-0.45%)
Jul 19, 2017 7407 7453 7381 7434 0 +46.27(+0.63%)
Jul 18, 2017 7344 7390 7318 7388 0 +25.60(+0.35%)
Jul 17, 2017 7326 7428 7313 7362 0 +25.60(+0.35%)
Jul 14, 2017 7336 7351 7252 7336 0 +62.51(+0.86%)
Jul 13, 2017 7162 7309 7159 7274 0 +99.93(+1.39%)
Jul 12, 2017 7180 7196 7129 7174 0 +10.34(+0.14%)
Jul 11, 2017 7124 7179 7109 7164 0 +23.13(+0.32%)
Jul 10, 2017 7094 7184 7057 7141 0 +43.32(+0.61%)
Jul 07, 2017 7034 7125 7034 7097 0 +71.38(+1.02%)
Jul 06, 2017 7040 7064 7010 7026 0 -66.95(-0.94%)
Jul 05, 2017 7073 7127 7026 7093 0 +29.05(+0.41%)
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.