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 26, 2009 1045 1073 1042 1063 0 +18.15(+1.74%)
Jun 25, 2009 1040 1048 1008 1045 0 +27.11(+2.66%)
Jun 24, 2009 1012 1027 1006 1018 0 +17.79(+1.78%)
Jun 23, 2009 1014 1020 989.27 999.80 0 -19.77(-1.94%)
Jun 22, 2009 1043 1053 1013 1020 0 -17.95(-1.73%)
Jun 19, 2009 1021 1040 1014 1038 0 +31.74(+3.16%)
Jun 18, 2009 1010 1023 1004 1006 0 -0.74(-0.07%)
Jun 17, 2009 1013 1020 996.07 1007 0 -5.45(-0.54%)
Jun 16, 2009 1016 1031 1010 1012 0 +0.46(+0.05%)
Jun 15, 2009 1018 1025 1002 1012 0 -12.70(-1.24%)
Jun 12, 2009 1032 1038 1013 1024 0 -15.43(-1.48%)
Jun 11, 2009 1032 1050 1025 1040 0 +3.92(+0.38%)
Jun 10, 2009 1047 1050 1018 1036 0 -11.15(-1.07%)
Jun 09, 2009 1051 1061 1030 1047 0 -2.10(-0.20%)
Jun 08, 2009 1029 1053 1015 1049 0 -3.11(-0.30%)
Jun 05, 2009 1060 1067 1041 1052 0 +4.79(+0.46%)
Jun 04, 2009 1018 1052 1017 1047 0 +24.42(+2.39%)
Jun 03, 2009 1024 1030 1009 1023 0 +4.17(+0.41%)
Jun 02, 2009 1018 1036 1010 1019 0 -2.11(-0.21%)
Jun 01, 2009 996.70 1026 993.41 1021 0 +30.12(+3.04%)
May 29, 2009 991.79 996.54 974.94 990.69 0 +6.38(+0.65%)
May 28, 2009 970.38 987.59 960.99 984.31 0 +17.94(+1.86%)
May 27, 2009 960.09 982.90 952.00 966.37 0 +12.93(+1.36%)
May 26, 2009 910.40 954.67 907.85 953.45 0 +55.16(+6.14%)
May 25, 2009 907.46 911.60 891.02 898.29 0 +0.00(+0.00%)
May 22, 2009 907.46 911.60 891.02 898.29 0 -10.14(-1.12%)
May 21, 2009 915.24 926.65 897.08 908.43 0 -15.23(-1.65%)
May 20, 2009 938.33 949.77 919.32 923.65 0 -15.63(-1.66%)
May 19, 2009 932.29 953.37 923.62 939.28 0 +7.96(+0.86%)
May 18, 2009 910.52 931.72 895.78 931.32 0 +30.68(+3.41%)
May 15, 2009 898.08 916.30 892.96 900.64 0 -2.25(-0.25%)
May 14, 2009 883.35 910.59 881.26 902.88 0 +21.14(+2.40%)
May 13, 2009 906.53 914.53 880.03 881.75 0 -33.90(-3.70%)
May 12, 2009 945.50 950.26 903.22 915.65 0 -29.04(-3.07%)
May 11, 2009 924.77 955.37 923.03 944.68 0 +5.47(+0.58%)
May 08, 2009 942.21 956.08 915.25 939.21 0 -2.27(-0.24%)
May 07, 2009 972.63 974.18 929.82 941.48 0 -32.48(-3.33%)
May 06, 2009 979.54 982.01 953.27 973.96 0 -1.11(-0.11%)
May 05, 2009 972.41 982.02 962.78 975.07 0 -1.37(-0.14%)
May 04, 2009 952.08 978.21 944.62 976.44 0 +35.29(+3.75%)
May 01, 2009 928.90 946.85 926.50 941.15 0 +12.03(+1.30%)
Apr 30, 2009 930.26 941.95 920.04 929.12 0 +9.68(+1.05%)
Apr 29, 2009 914.57 933.47 906.53 919.44 0 +12.67(+1.40%)
Apr 28, 2009 905.47 923.33 901.20 906.76 0 -7.98(-0.87%)
Apr 27, 2009 900.28 919.50 898.82 914.74 0 +5.42(+0.60%)
Apr 24, 2009 910.51 917.66 896.47 909.32 0 -4.57(-0.50%)
Apr 23, 2009 920.36 925.81 896.88 913.89 0 +24.32(+2.73%)
Apr 22, 2009 893.49 916.72 883.72 889.57 0 -0.30(-0.03%)
Apr 21, 2009 868.26 895.08 866.09 889.86 0 +10.95(+1.25%)
Apr 20, 2009 893.09 901.48 870.34 878.91 0 -27.50(-3.03%)
Apr 17, 2009 890.60 912.08 879.91 906.41 0 +14.31(+1.60%)
Apr 16, 2009 870.22 903.76 864.28 892.10 0 +32.84(+3.82%)
Apr 15, 2009 858.06 867.58 845.38 859.26 0 -7.79(-0.90%)
Apr 14, 2009 874.60 884.32 858.09 867.04 0 -11.37(-1.29%)
Apr 13, 2009 879.88 886.40 869.34 878.41 0 -0.24(-0.03%)
Apr 10, 2009 867.44 883.97 863.51 878.65 0 +0.00(+0.00%)
Apr 09, 2009 867.44 883.97 863.51 878.65 0 +27.59(+3.24%)
Apr 08, 2009 841.94 856.10 836.15 851.07 0 +12.86(+1.53%)
Apr 07, 2009 851.39 852.56 831.89 838.21 0 -28.03(-3.24%)
Apr 06, 2009 842.84 868.14 828.79 866.24 0 +15.22(+1.79%)
Apr 03, 2009 830.91 852.92 825.01 851.02 0 +31.34(+3.82%)
Apr 02, 2009 806.61 837.73 800.08 819.67 0 +24.22(+3.04%)
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.