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, 2012 4273 4273 4273 0 +10.49(+0.25%)
Aug 30, 2012 4306 4312 4256 4262 0 -62.15(-1.44%)
Aug 29, 2012 4336 4352 4319 4324 0 -16.59(-0.38%)
Aug 27, 2012 4370 4375 4327 4341 0 +76.02(+1.78%)
Aug 24, 2012 4241 4305 4216 4265 0 +3.92(+0.09%)
Aug 23, 2012 4286 4310 4252 4261 0 -44.01(-1.02%)
Aug 22, 2012 4214 4308 4172 4305 0 +72.16(+1.70%)
Aug 21, 2012 4329 4355 4196 4233 0 -59.20(-1.38%)
Aug 20, 2012 4193 4293 4193 4292 0 +110.16(+2.63%)
Aug 17, 2012 4131 4183 4122 4182 0 +73.25(+1.78%)
Aug 16, 2012 4076 4112 4071 4109 0 +34.58(+0.85%)
Aug 15, 2012 4076 4094 4053 4074 0 -5.13(-0.13%)
Aug 14, 2012 4083 4125 4069 4079 0 +8.90(+0.22%)
Aug 13, 2012 4030 4072 4027 4070 0 +50.81(+1.26%)
Aug 11, 2012 4000 4020 3999 4019 0 +0.00(+0.00%)
Aug 10, 2012 4000 4020 3999 4019 0 +6.28(+0.16%)
Aug 09, 2012 3994 4020 3993 4013 0 +6.47(+0.16%)
Aug 08, 2012 4003 4032 3986 4007 0 -4.83(-0.12%)
Aug 07, 2012 4019 4038 3990 4012 0 -6.13(-0.15%)
Aug 06, 2012 3984 4033 3971 4018 0 +43.86(+1.10%)
Aug 03, 2012 3960 3990 3947 3974 0 +51.98(+1.33%)
Aug 02, 2012 3893 3943 3874 3922 0 +2.39(+0.06%)
Aug 01, 2012 3978 3981 3895 3919 0 -25.67(-0.65%)
Jul 31, 2012 3898 3953 3895 3945 0 +98.40(+2.56%)
Jul 30, 2012 3823 3877 3801 3847 0 +60.21(+1.59%)
Jul 27, 2012 3722 3792 3700 3786 0 +66.33(+1.78%)
Jul 26, 2012 3749 3755 3690 3720 0 +3.41(+0.09%)
Jul 25, 2012 3715 3756 3685 3717 0 -162.58(-4.19%)
Jul 24, 2012 3923 3938 3863 3879 0 -20.87(-0.54%)
Jul 23, 2012 3841 3914 3796 3900 0 -5.32(-0.14%)
Jul 20, 2012 3962 3972 3902 3906 0 -65.06(-1.64%)
Jul 19, 2012 3951 3978 3917 3971 0 +52.09(+1.33%)
Jul 18, 2012 3921 3934 3901 3918 0 -4.82(-0.12%)
Jul 17, 2012 3949 3954 3899 3923 0 -0.63(-0.02%)
Jul 16, 2012 3914 3956 3912 3924 0 +10.57(+0.27%)
Jul 14, 2012 3898 3928 3879 3913 0 +0.00(+0.00%)
Jul 13, 2012 3898 3928 3879 3913 0 +40.04(+1.03%)
Jul 12, 2012 3882 3903 3833 3873 0 -36.21(-0.93%)
Jul 11, 2012 3921 3931 3863 3910 0 -23.79(-0.60%)
Jul 10, 2012 3994 4008 3914 3933 0 -35.04(-0.88%)
Jul 09, 2012 3918 3972 3906 3968 0 +46.53(+1.19%)
Jul 06, 2012 3930 3939 3893 3922 0 -26.11(-0.66%)
Jul 05, 2012 3890 3977 3883 3948 0 +65.03(+1.67%)
Jul 03, 2012 3883 3883 3883 0 +46.37(+1.21%)
Jul 02, 2012 3790 3845 3780 3837 0 +51.64(+1.36%)
Jun 30, 2012 3743 3786 3720 3785 0 +0.00(+0.00%)
Jun 29, 2012 3743 3786 3720 3785 0 +99.68(+2.70%)
Jun 28, 2012 3704 3719 3662 3685 0 -38.39(-1.03%)
Jun 27, 2012 3722 3738 3703 3724 0 +20.15(+0.54%)
Jun 26, 2012 3700 3720 3672 3703 0 +7.61(+0.21%)
Jun 25, 2012 3738 3754 3692 3696 0 -73.60(-1.95%)
Jun 22, 2012 3748 3770 3726 3769 0 +29.94(+0.80%)
Jun 21, 2012 3791 3809 3738 3740 0 -53.79(-1.42%)
Jun 20, 2012 3808 3815 3760 3793 0 -9.00(-0.24%)
Jun 19, 2012 3780 3821 3774 3802 0 +7.35(+0.19%)
Jun 18, 2012 3701 3808 3696 3795 0 +74.00(+1.99%)
Jun 15, 2012 3702 3725 3691 3721 0 +15.73(+0.42%)
Jun 14, 2012 3703 3718 3677 3705 0 -3.16(-0.09%)
Jun 13, 2012 3724 3751 3697 3708 0 -21.37(-0.57%)
Jun 12, 2012 3718 3733 3667 3730 0 +32.37(+0.88%)
Jun 11, 2012 3804 3809 3694 3697 0 -60.05(-1.60%)
Jun 08, 2012 3703 3760 3686 3757 0 +53.48(+1.44%)
Jun 07, 2012 3741 3742 3696 3704 0 +0.63(+0.02%)
Jun 06, 2012 3680 3719 3665 3703 0 +54.41(+1.49%)
Jun 05, 2012 3637 3673 3618 3649 0 -6.14(-0.17%)
Jun 04, 2012 3639 3676 3554 3655 0 +19.74(+0.54%)
Jun 02, 2012 3687 3711 3632 3635 0 +0.00(+0.00%)
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.